NasdaqGS - Nasdaq Real Time Price • USD
Amphastar Pharmaceuticals, Inc. (AMPH)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 40.02 | 40.02 | 38.43 | 38.65 | 38.65 | 329,500 |
Apr 17, 2024 | 41.23 | 41.65 | 39.82 | 40.05 | 40.05 | 494,600 |
Apr 16, 2024 | 40.58 | 41.43 | 40.41 | 40.90 | 40.90 | 305,200 |
Apr 15, 2024 | 39.80 | 40.90 | 39.31 | 40.78 | 40.78 | 403,700 |
Apr 12, 2024 | 40.01 | 40.17 | 38.95 | 39.62 | 39.62 | 392,100 |
Apr 11, 2024 | 40.35 | 40.49 | 39.81 | 40.15 | 40.15 | 375,300 |
Apr 10, 2024 | 40.08 | 40.49 | 39.64 | 40.05 | 40.05 | 403,800 |
Apr 9, 2024 | 41.17 | 41.23 | 40.68 | 40.90 | 40.90 | 279,700 |
Apr 8, 2024 | 41.96 | 42.16 | 41.01 | 41.05 | 41.05 | 230,900 |
Apr 5, 2024 | 41.34 | 42.01 | 41.01 | 41.79 | 41.79 | 369,000 |
Apr 4, 2024 | 42.40 | 42.47 | 41.29 | 41.52 | 41.52 | 315,000 |
Apr 3, 2024 | 42.20 | 42.40 | 41.57 | 41.94 | 41.94 | 280,300 |
Apr 2, 2024 | 43.11 | 43.15 | 42.07 | 42.32 | 42.32 | 421,300 |
Apr 1, 2024 | 43.97 | 43.97 | 43.11 | 43.44 | 43.44 | 312,300 |
Mar 28, 2024 | 43.76 | 44.83 | 43.76 | 43.91 | 43.91 | 453,300 |
Mar 27, 2024 | 43.54 | 43.87 | 43.05 | 43.52 | 43.52 | 419,300 |
Mar 26, 2024 | 43.98 | 43.98 | 42.84 | 43.21 | 43.21 | 365,300 |
Mar 25, 2024 | 44.04 | 44.32 | 43.61 | 43.63 | 43.63 | 285,500 |
Mar 22, 2024 | 44.45 | 44.47 | 43.45 | 43.70 | 43.70 | 310,900 |
Mar 21, 2024 | 44.28 | 44.63 | 43.70 | 44.53 | 44.53 | 315,200 |
Mar 20, 2024 | 44.61 | 44.89 | 44.00 | 44.03 | 44.03 | 316,800 |
Mar 19, 2024 | 42.78 | 44.68 | 42.75 | 44.57 | 44.57 | 410,600 |
Mar 18, 2024 | 43.05 | 43.40 | 42.16 | 42.85 | 42.85 | 322,800 |
Mar 15, 2024 | 43.16 | 43.76 | 42.80 | 43.05 | 43.05 | 704,100 |
Mar 14, 2024 | 43.37 | 43.52 | 42.96 | 43.19 | 43.19 | 447,200 |
Mar 13, 2024 | 44.01 | 44.32 | 43.26 | 43.55 | 43.55 | 419,700 |
Mar 12, 2024 | 43.82 | 44.24 | 43.17 | 44.15 | 44.15 | 524,300 |
Mar 11, 2024 | 45.46 | 45.58 | 43.75 | 43.81 | 43.81 | 571,300 |
Mar 8, 2024 | 46.53 | 47.05 | 45.43 | 45.67 | 45.67 | 427,500 |
Mar 7, 2024 | 45.08 | 47.07 | 45.00 | 46.76 | 46.76 | 459,500 |
Mar 6, 2024 | 48.00 | 48.00 | 45.77 | 46.31 | 46.31 | 510,900 |
Mar 5, 2024 | 47.36 | 47.81 | 46.44 | 47.33 | 47.33 | 517,500 |
Mar 4, 2024 | 46.47 | 46.96 | 45.49 | 46.68 | 46.68 | 658,300 |
Mar 1, 2024 | 47.08 | 47.08 | 45.17 | 46.22 | 46.22 | 1,131,600 |
Feb 29, 2024 | 49.81 | 50.35 | 44.58 | 46.57 | 46.57 | 1,798,000 |
Feb 28, 2024 | 55.95 | 55.95 | 53.96 | 54.74 | 54.74 | 378,200 |
Feb 27, 2024 | 55.85 | 56.38 | 55.06 | 55.44 | 55.44 | 501,900 |
Feb 26, 2024 | 53.41 | 55.69 | 53.39 | 55.09 | 55.09 | 368,100 |
Feb 23, 2024 | 52.30 | 53.55 | 51.91 | 53.41 | 53.41 | 289,100 |
Feb 22, 2024 | 51.34 | 52.38 | 51.26 | 51.91 | 51.91 | 432,100 |
Feb 21, 2024 | 52.16 | 52.82 | 51.08 | 51.25 | 51.25 | 469,000 |
Feb 20, 2024 | 53.59 | 53.59 | 51.70 | 52.45 | 52.45 | 422,900 |
Feb 16, 2024 | 55.40 | 55.58 | 53.68 | 54.06 | 54.06 | 348,300 |
Feb 15, 2024 | 55.00 | 55.61 | 54.04 | 55.51 | 55.51 | 376,900 |
Feb 14, 2024 | 55.24 | 55.88 | 54.80 | 54.93 | 54.93 | 243,100 |
Feb 13, 2024 | 54.86 | 55.85 | 54.27 | 54.75 | 54.75 | 358,300 |
Feb 12, 2024 | 55.91 | 56.45 | 55.38 | 56.02 | 56.02 | 325,700 |
Feb 9, 2024 | 55.07 | 56.12 | 54.70 | 55.61 | 55.61 | 354,500 |
Feb 8, 2024 | 53.09 | 54.72 | 52.79 | 54.60 | 54.60 | 377,000 |
Feb 7, 2024 | 52.40 | 53.45 | 52.13 | 52.96 | 52.96 | 319,500 |
Feb 6, 2024 | 52.24 | 52.72 | 51.26 | 52.49 | 52.49 | 590,400 |
Feb 5, 2024 | 52.47 | 53.04 | 52.06 | 52.35 | 52.35 | 361,600 |
Feb 2, 2024 | 53.10 | 53.41 | 52.25 | 52.80 | 52.80 | 387,000 |
Feb 1, 2024 | 53.56 | 53.68 | 52.01 | 53.49 | 53.49 | 392,100 |
Jan 31, 2024 | 55.14 | 55.28 | 53.32 | 53.36 | 53.36 | 367,100 |
Jan 30, 2024 | 55.40 | 55.51 | 54.16 | 54.94 | 54.94 | 384,100 |
Jan 29, 2024 | 54.49 | 55.56 | 53.82 | 55.39 | 55.39 | 1,156,500 |
Jan 26, 2024 | 54.09 | 54.60 | 53.40 | 53.88 | 53.88 | 538,200 |
Jan 25, 2024 | 55.59 | 55.86 | 52.93 | 53.24 | 53.24 | 361,000 |
Jan 24, 2024 | 56.02 | 56.13 | 55.00 | 55.22 | 55.22 | 210,800 |
Jan 23, 2024 | 56.19 | 56.77 | 55.25 | 55.45 | 55.45 | 201,900 |
Jan 22, 2024 | 55.52 | 56.57 | 55.23 | 55.92 | 55.92 | 289,700 |
Jan 19, 2024 | 56.70 | 56.88 | 54.11 | 55.04 | 55.04 | 438,500 |
Jan 18, 2024 | 56.44 | 56.45 | 55.30 | 56.43 | 56.43 | 308,100 |
Jan 17, 2024 | 55.02 | 56.37 | 54.92 | 56.14 | 56.14 | 345,500 |
Jan 16, 2024 | 54.00 | 55.77 | 53.81 | 55.50 | 55.50 | 417,900 |
Jan 12, 2024 | 54.28 | 54.80 | 53.53 | 54.21 | 54.21 | 606,000 |
Jan 11, 2024 | 54.60 | 54.64 | 52.33 | 54.03 | 54.03 | 719,800 |
Jan 10, 2024 | 56.97 | 57.25 | 53.58 | 54.82 | 54.82 | 1,212,100 |
Jan 9, 2024 | 58.64 | 58.64 | 56.07 | 56.82 | 56.82 | 625,300 |
Jan 8, 2024 | 63.31 | 63.96 | 56.42 | 59.45 | 59.45 | 965,000 |
Jan 5, 2024 | 63.45 | 65.92 | 62.45 | 62.74 | 62.74 | 614,000 |
Jan 4, 2024 | 61.66 | 64.42 | 61.50 | 63.45 | 63.45 | 541,800 |
Jan 3, 2024 | 62.26 | 63.15 | 60.86 | 61.04 | 61.04 | 524,700 |
Jan 2, 2024 | 61.78 | 62.41 | 60.08 | 62.29 | 62.29 | 428,700 |
Dec 29, 2023 | 62.20 | 62.87 | 60.85 | 61.85 | 61.85 | 448,600 |
Dec 28, 2023 | 63.10 | 63.15 | 62.10 | 62.17 | 62.17 | 342,700 |
Dec 27, 2023 | 62.96 | 63.67 | 61.62 | 62.93 | 62.93 | 306,400 |
Dec 26, 2023 | 61.00 | 63.50 | 61.00 | 62.51 | 62.51 | 647,700 |
Dec 22, 2023 | 60.42 | 61.47 | 59.94 | 60.92 | 60.92 | 314,500 |
Dec 21, 2023 | 59.35 | 59.97 | 58.62 | 59.96 | 59.96 | 203,200 |
Dec 20, 2023 | 60.54 | 60.72 | 58.53 | 58.53 | 58.53 | 305,900 |
Dec 19, 2023 | 58.25 | 60.49 | 58.24 | 60.46 | 60.46 | 377,200 |
Dec 18, 2023 | 57.33 | 58.10 | 56.68 | 58.06 | 58.06 | 341,000 |
Dec 15, 2023 | 58.39 | 58.70 | 54.06 | 56.60 | 56.60 | 925,800 |
Dec 14, 2023 | 62.50 | 62.72 | 57.24 | 58.16 | 58.16 | 801,300 |
Dec 13, 2023 | 59.14 | 62.15 | 58.64 | 61.73 | 61.73 | 877,300 |
Dec 12, 2023 | 57.10 | 58.79 | 56.20 | 58.64 | 58.64 | 440,000 |
Dec 11, 2023 | 57.05 | 58.31 | 56.60 | 57.08 | 57.08 | 285,500 |
Dec 8, 2023 | 57.09 | 57.24 | 56.10 | 56.77 | 56.77 | 238,600 |
Dec 7, 2023 | 57.94 | 58.36 | 56.06 | 57.09 | 57.09 | 311,400 |
Dec 6, 2023 | 58.25 | 59.94 | 58.13 | 58.25 | 58.25 | 395,800 |
Dec 5, 2023 | 59.81 | 59.93 | 57.45 | 58.22 | 58.22 | 485,900 |
Dec 4, 2023 | 58.02 | 61.20 | 58.00 | 59.92 | 59.92 | 757,400 |
Dec 1, 2023 | 56.89 | 58.58 | 56.12 | 57.92 | 57.92 | 457,000 |
Nov 30, 2023 | 56.11 | 57.92 | 56.00 | 56.32 | 56.32 | 405,400 |
Nov 29, 2023 | 54.81 | 56.27 | 54.43 | 55.74 | 55.74 | 396,300 |
Nov 28, 2023 | 56.53 | 56.61 | 54.38 | 54.41 | 54.41 | 282,600 |
Nov 27, 2023 | 56.94 | 57.79 | 55.64 | 56.59 | 56.59 | 654,100 |
Nov 24, 2023 | 56.07 | 57.20 | 55.52 | 56.87 | 56.87 | 99,500 |
Nov 22, 2023 | 57.23 | 57.63 | 55.78 | 56.05 | 56.05 | 282,000 |
Nov 21, 2023 | 56.89 | 58.35 | 56.49 | 56.65 | 56.65 | 384,900 |
Nov 20, 2023 | 56.35 | 56.79 | 55.14 | 56.59 | 56.59 | 371,200 |
Nov 17, 2023 | 56.09 | 56.85 | 55.51 | 55.85 | 55.85 | 444,600 |
Nov 16, 2023 | 57.52 | 57.65 | 55.40 | 56.17 | 56.17 | 368,500 |
Nov 15, 2023 | 56.81 | 58.13 | 55.34 | 57.52 | 57.52 | 524,300 |
Nov 14, 2023 | 54.53 | 56.92 | 54.16 | 56.31 | 56.31 | 1,056,400 |
Nov 13, 2023 | 52.87 | 54.00 | 51.09 | 53.55 | 53.55 | 518,500 |
Nov 10, 2023 | 52.00 | 53.12 | 50.48 | 52.56 | 52.56 | 762,900 |
Nov 9, 2023 | 48.01 | 52.73 | 47.13 | 52.41 | 52.41 | 1,017,000 |
Nov 8, 2023 | 46.35 | 46.66 | 44.43 | 45.42 | 45.42 | 421,700 |
Nov 7, 2023 | 46.89 | 47.34 | 45.99 | 46.01 | 46.01 | 224,900 |
Nov 6, 2023 | 46.89 | 47.79 | 46.56 | 46.83 | 46.83 | 254,000 |
Nov 3, 2023 | 46.06 | 47.09 | 46.06 | 46.59 | 46.59 | 415,200 |
Nov 2, 2023 | 45.75 | 46.08 | 45.06 | 45.45 | 45.45 | 278,800 |
Nov 1, 2023 | 45.21 | 45.75 | 44.97 | 45.44 | 45.44 | 303,100 |
Oct 31, 2023 | 45.45 | 45.81 | 45.22 | 45.27 | 45.27 | 260,600 |
Oct 30, 2023 | 45.30 | 45.50 | 44.53 | 45.18 | 45.18 | 222,200 |
Oct 27, 2023 | 44.80 | 45.50 | 44.52 | 44.64 | 44.64 | 316,300 |
Oct 26, 2023 | 45.14 | 45.56 | 44.55 | 44.94 | 44.94 | 285,700 |
Oct 25, 2023 | 45.28 | 45.50 | 44.59 | 45.06 | 45.06 | 322,000 |
Oct 24, 2023 | 45.21 | 46.08 | 45.02 | 45.35 | 45.35 | 393,600 |
Oct 23, 2023 | 44.49 | 45.40 | 44.23 | 44.72 | 44.72 | 263,600 |
Oct 20, 2023 | 44.97 | 45.39 | 44.34 | 44.49 | 44.49 | 299,000 |
Oct 19, 2023 | 47.05 | 47.70 | 44.75 | 44.83 | 44.83 | 249,700 |
Oct 18, 2023 | 47.59 | 48.17 | 46.80 | 47.20 | 47.20 | 197,100 |
Oct 17, 2023 | 46.29 | 48.43 | 46.29 | 48.04 | 48.04 | 381,000 |
Oct 16, 2023 | 45.86 | 46.50 | 45.74 | 46.47 | 46.47 | 249,400 |
Oct 13, 2023 | 46.68 | 46.68 | 45.20 | 45.76 | 45.76 | 647,400 |
Oct 12, 2023 | 48.50 | 48.50 | 46.03 | 46.16 | 46.16 | 254,200 |
Oct 11, 2023 | 48.10 | 48.47 | 47.55 | 48.46 | 48.46 | 196,500 |
Oct 10, 2023 | 47.78 | 48.50 | 47.61 | 47.96 | 47.96 | 381,800 |
Oct 9, 2023 | 46.80 | 48.00 | 46.56 | 47.55 | 47.55 | 243,700 |
Oct 6, 2023 | 46.36 | 47.55 | 46.05 | 47.19 | 47.19 | 281,400 |
Oct 5, 2023 | 45.93 | 46.87 | 45.83 | 46.57 | 46.57 | 336,700 |
Oct 4, 2023 | 44.89 | 46.21 | 44.08 | 45.89 | 45.89 | 356,800 |
Oct 3, 2023 | 45.42 | 45.74 | 43.79 | 44.87 | 44.87 | 414,600 |
Oct 2, 2023 | 46.10 | 46.36 | 45.27 | 45.74 | 45.74 | 355,700 |
Sep 29, 2023 | 47.53 | 47.70 | 45.68 | 45.99 | 45.99 | 524,100 |
Sep 28, 2023 | 46.61 | 48.06 | 46.56 | 47.30 | 47.30 | 387,300 |
Sep 27, 2023 | 45.80 | 46.54 | 45.70 | 46.50 | 46.50 | 377,300 |
Sep 26, 2023 | 45.74 | 46.35 | 45.15 | 45.51 | 45.51 | 477,800 |
Sep 25, 2023 | 45.48 | 46.11 | 45.01 | 45.88 | 45.88 | 158,900 |
Sep 22, 2023 | 46.12 | 46.13 | 45.27 | 45.51 | 45.51 | 160,800 |
Sep 21, 2023 | 45.71 | 46.11 | 44.86 | 45.66 | 45.66 | 514,600 |
Sep 20, 2023 | 46.44 | 47.54 | 46.14 | 46.20 | 46.20 | 319,900 |
Sep 19, 2023 | 46.25 | 46.40 | 45.46 | 46.04 | 46.04 | 193,800 |
Sep 18, 2023 | 45.88 | 47.00 | 45.88 | 46.23 | 46.23 | 258,900 |
Sep 15, 2023 | 47.00 | 47.00 | 45.10 | 45.77 | 45.77 | 855,200 |
Sep 14, 2023 | 46.68 | 47.22 | 46.14 | 47.07 | 47.07 | 489,600 |
Sep 13, 2023 | 46.70 | 48.40 | 46.16 | 46.30 | 46.30 | 4,284,700 |
Sep 12, 2023 | 47.47 | 48.12 | 45.37 | 46.64 | 46.64 | 2,085,900 |
Sep 11, 2023 | 50.21 | 51.94 | 49.87 | 51.37 | 51.37 | 289,700 |
Sep 8, 2023 | 51.36 | 51.68 | 49.80 | 50.01 | 50.01 | 254,100 |
Sep 7, 2023 | 52.20 | 52.50 | 51.16 | 51.24 | 51.24 | 250,300 |
Sep 6, 2023 | 51.84 | 52.33 | 51.20 | 52.03 | 52.03 | 278,200 |
Sep 5, 2023 | 54.40 | 54.40 | 50.70 | 51.51 | 51.51 | 474,400 |
Sep 1, 2023 | 53.71 | 55.44 | 53.71 | 54.53 | 54.53 | 214,700 |
Aug 31, 2023 | 54.36 | 54.55 | 53.29 | 53.31 | 53.31 | 227,700 |
Aug 30, 2023 | 53.40 | 55.44 | 53.35 | 54.36 | 54.36 | 219,100 |
Aug 29, 2023 | 53.23 | 53.93 | 52.79 | 53.63 | 53.63 | 246,000 |
Aug 28, 2023 | 53.19 | 53.81 | 52.82 | 52.95 | 52.95 | 208,000 |
Aug 25, 2023 | 53.39 | 54.10 | 52.90 | 53.00 | 53.00 | 222,700 |
Aug 24, 2023 | 54.44 | 54.84 | 53.46 | 53.54 | 53.54 | 236,400 |
Aug 23, 2023 | 54.00 | 54.93 | 53.11 | 54.51 | 54.51 | 282,800 |
Aug 22, 2023 | 53.63 | 53.85 | 51.93 | 53.49 | 53.49 | 282,300 |
Aug 21, 2023 | 52.76 | 53.93 | 52.71 | 53.48 | 53.48 | 207,700 |
Aug 18, 2023 | 52.59 | 53.49 | 51.92 | 52.87 | 52.87 | 419,400 |
Aug 17, 2023 | 55.64 | 56.05 | 52.93 | 53.01 | 53.01 | 432,200 |
Aug 16, 2023 | 57.26 | 59.52 | 55.98 | 56.05 | 56.05 | 413,500 |
Aug 15, 2023 | 54.34 | 57.64 | 54.14 | 57.25 | 57.25 | 383,300 |
Aug 14, 2023 | 54.64 | 54.82 | 53.45 | 54.07 | 54.07 | 372,600 |
Aug 11, 2023 | 53.41 | 55.41 | 51.43 | 54.69 | 54.69 | 498,500 |
Aug 10, 2023 | 62.29 | 62.47 | 53.26 | 53.40 | 53.40 | 1,184,500 |
Aug 9, 2023 | 64.70 | 67.66 | 61.32 | 62.21 | 62.21 | 902,800 |
Aug 8, 2023 | 63.31 | 65.53 | 63.00 | 65.00 | 65.00 | 437,900 |
Aug 7, 2023 | 62.71 | 63.28 | 62.05 | 63.08 | 63.08 | 315,600 |
Aug 4, 2023 | 62.95 | 63.64 | 62.52 | 62.81 | 62.81 | 202,700 |
Aug 3, 2023 | 61.75 | 63.39 | 61.62 | 63.08 | 63.08 | 221,400 |
Aug 2, 2023 | 60.29 | 62.96 | 60.29 | 61.69 | 61.69 | 258,200 |
Aug 1, 2023 | 60.98 | 60.98 | 60.16 | 60.64 | 60.64 | 252,700 |
Jul 31, 2023 | 61.00 | 61.01 | 60.08 | 60.69 | 60.69 | 240,500 |
Jul 28, 2023 | 61.31 | 61.44 | 60.64 | 60.83 | 60.83 | 265,100 |
Jul 27, 2023 | 61.99 | 61.99 | 60.34 | 60.61 | 60.61 | 293,800 |
Jul 26, 2023 | 62.11 | 62.13 | 61.12 | 61.38 | 61.38 | 176,400 |
Jul 25, 2023 | 61.61 | 62.34 | 61.07 | 61.65 | 61.65 | 329,400 |
Jul 24, 2023 | 61.77 | 62.46 | 60.37 | 60.68 | 60.68 | 298,600 |
Jul 21, 2023 | 63.34 | 63.60 | 61.08 | 61.62 | 61.62 | 588,800 |
Jul 20, 2023 | 62.72 | 63.41 | 61.65 | 63.25 | 63.25 | 425,000 |
Jul 19, 2023 | 61.59 | 63.72 | 61.59 | 62.33 | 62.33 | 611,600 |
Jul 18, 2023 | 57.80 | 63.17 | 57.71 | 61.07 | 61.07 | 838,600 |
Jul 17, 2023 | 55.78 | 56.95 | 55.58 | 56.69 | 56.69 | 274,500 |
Jul 14, 2023 | 55.83 | 57.26 | 55.52 | 55.87 | 55.87 | 299,000 |
Jul 13, 2023 | 55.30 | 56.00 | 54.73 | 55.28 | 55.28 | 452,400 |
Jul 12, 2023 | 55.38 | 55.61 | 54.66 | 54.89 | 54.89 | 320,700 |
Jul 11, 2023 | 56.94 | 57.28 | 54.53 | 55.07 | 55.07 | 492,500 |
Jul 10, 2023 | 55.99 | 57.46 | 55.93 | 56.94 | 56.94 | 255,300 |
Jul 7, 2023 | 57.30 | 57.70 | 55.81 | 55.92 | 55.92 | 400,800 |
Jul 6, 2023 | 57.40 | 58.19 | 56.42 | 57.18 | 57.18 | 398,400 |
Jul 5, 2023 | 57.76 | 58.35 | 57.11 | 57.70 | 57.70 | 350,300 |
Jul 3, 2023 | 58.75 | 58.80 | 57.11 | 57.63 | 57.63 | 332,100 |
Jun 30, 2023 | 56.19 | 57.92 | 56.10 | 57.47 | 57.47 | 431,300 |
Jun 29, 2023 | 55.69 | 56.51 | 55.40 | 55.91 | 55.91 | 289,800 |
Jun 28, 2023 | 56.20 | 56.83 | 55.35 | 55.62 | 55.62 | 418,900 |
Jun 27, 2023 | 55.58 | 56.28 | 55.41 | 56.14 | 56.14 | 292,400 |
Jun 26, 2023 | 57.16 | 58.39 | 55.06 | 55.30 | 55.30 | 653,200 |
Jun 23, 2023 | 58.28 | 58.70 | 56.69 | 57.16 | 57.16 | 619,000 |
Jun 22, 2023 | 56.54 | 58.70 | 56.15 | 58.38 | 58.38 | 574,700 |
Jun 21, 2023 | 55.77 | 56.61 | 55.23 | 56.36 | 56.36 | 463,700 |
Jun 20, 2023 | 55.50 | 56.17 | 53.32 | 55.79 | 55.79 | 918,100 |
Jun 16, 2023 | 52.75 | 55.61 | 52.49 | 55.03 | 55.03 | 1,249,700 |
Jun 15, 2023 | 48.43 | 52.85 | 48.43 | 52.23 | 52.23 | 1,056,100 |
Jun 14, 2023 | 47.29 | 48.11 | 47.16 | 47.94 | 47.94 | 472,400 |
Jun 13, 2023 | 47.47 | 48.39 | 46.92 | 47.10 | 47.10 | 401,100 |
Jun 12, 2023 | 45.70 | 47.46 | 45.57 | 47.23 | 47.23 | 452,700 |
Jun 9, 2023 | 45.98 | 46.35 | 45.55 | 45.67 | 45.67 | 310,300 |
Jun 8, 2023 | 45.97 | 46.60 | 45.71 | 45.89 | 45.89 | 385,300 |
Jun 7, 2023 | 46.08 | 46.29 | 45.44 | 45.91 | 45.91 | 453,600 |
Jun 6, 2023 | 46.19 | 46.43 | 45.06 | 45.88 | 45.88 | 487,300 |
Jun 5, 2023 | 46.70 | 46.70 | 45.35 | 46.01 | 46.01 | 357,200 |
Jun 2, 2023 | 45.50 | 46.86 | 45.19 | 46.70 | 46.70 | 605,100 |
Jun 1, 2023 | 44.63 | 45.49 | 44.55 | 45.14 | 45.14 | 481,100 |
May 31, 2023 | 44.49 | 45.00 | 44.08 | 44.37 | 44.37 | 435,400 |
May 30, 2023 | 44.14 | 45.00 | 43.91 | 44.34 | 44.34 | 282,700 |
May 26, 2023 | 44.09 | 44.50 | 43.76 | 44.14 | 44.14 | 154,400 |
May 25, 2023 | 44.10 | 44.12 | 43.09 | 44.05 | 44.05 | 235,400 |
May 24, 2023 | 43.46 | 44.36 | 42.65 | 44.09 | 44.09 | 315,400 |
May 23, 2023 | 44.37 | 45.50 | 43.63 | 43.71 | 43.71 | 403,600 |
May 22, 2023 | 44.19 | 44.53 | 43.39 | 44.27 | 44.27 | 298,100 |
May 19, 2023 | 44.11 | 44.54 | 43.58 | 44.16 | 44.16 | 347,000 |
May 18, 2023 | 42.98 | 44.89 | 42.74 | 43.84 | 43.84 | 703,000 |
May 17, 2023 | 43.10 | 43.22 | 42.20 | 42.97 | 42.97 | 544,600 |
May 16, 2023 | 41.34 | 43.51 | 41.10 | 42.94 | 42.94 | 443,900 |
May 15, 2023 | 41.62 | 43.67 | 41.40 | 41.76 | 41.76 | 642,200 |
May 12, 2023 | 41.50 | 42.37 | 41.30 | 41.62 | 41.62 | 464,500 |
May 11, 2023 | 41.30 | 42.37 | 40.79 | 41.68 | 41.68 | 411,300 |
May 10, 2023 | 37.67 | 41.41 | 37.41 | 41.19 | 41.19 | 638,000 |
May 9, 2023 | 36.47 | 36.97 | 36.06 | 36.44 | 36.44 | 422,700 |
May 8, 2023 | 36.52 | 36.69 | 36.20 | 36.42 | 36.42 | 320,500 |
May 5, 2023 | 36.79 | 36.96 | 36.24 | 36.49 | 36.49 | 327,900 |
May 4, 2023 | 36.27 | 36.64 | 35.93 | 36.56 | 36.56 | 290,600 |
May 3, 2023 | 37.14 | 37.73 | 36.18 | 36.25 | 36.25 | 279,700 |
May 2, 2023 | 37.11 | 37.55 | 36.44 | 36.95 | 36.95 | 313,200 |
May 1, 2023 | 36.01 | 38.20 | 35.69 | 37.28 | 37.28 | 434,400 |
Apr 28, 2023 | 35.93 | 36.98 | 35.62 | 35.77 | 35.77 | 471,800 |
Apr 27, 2023 | 38.24 | 38.36 | 36.26 | 36.38 | 36.38 | 461,100 |
Apr 26, 2023 | 39.06 | 39.21 | 38.13 | 38.16 | 38.16 | 436,300 |
Apr 25, 2023 | 40.65 | 41.07 | 39.21 | 39.28 | 39.28 | 558,900 |
Apr 24, 2023 | 44.15 | 44.15 | 39.75 | 40.91 | 40.91 | 1,116,300 |
Apr 21, 2023 | 43.14 | 43.95 | 43.14 | 43.84 | 43.84 | 241,800 |
Apr 20, 2023 | 43.19 | 43.81 | 42.75 | 43.04 | 43.04 | 344,200 |
Apr 19, 2023 | 42.78 | 43.24 | 42.20 | 43.22 | 43.22 | 241,000 |
Related Tickers
ALKS Alkermes plc
23.76
-1.04%
COLL Collegium Pharmaceutical, Inc.
34.77
-1.92%
NBIX Neurocrine Biosciences, Inc.
132.54
-0.52%
LNTH Lantheus Holdings, Inc.
62.33
+1.38%
EGRX Eagle Pharmaceuticals, Inc.
4.4800
+2.05%
ANIP ANI Pharmaceuticals, Inc.
64.58
-1.37%
DERM Journey Medical Corporation
3.5800
-7.25%
AMRX Amneal Pharmaceuticals, Inc.
5.36
-1.83%
CTLT Catalent, Inc.
55.80
-0.29%
LFCR Lifecore Biomedical, Inc.
6.32
-3.29%