Amneal Pharmaceuticals, Inc. (AMRX)
NASDAQ: AMRX · Real-Time Price · USD
8.41
-0.08 (-0.94%)
Nov 4, 2024, 4:00 PM EST - Market closed
Amneal Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 8.45 | 8.50 | 8.30 | 8.41 | 8.41 | -0.94% | 1,110,836 |
Nov 1, 2024 | 8.52 | 8.59 | 8.46 | 8.49 | 8.49 | 0.24% | 922,984 |
Oct 31, 2024 | 8.53 | 8.59 | 8.44 | 8.47 | 8.47 | -1.17% | 752,356 |
Oct 30, 2024 | 8.50 | 8.66 | 8.43 | 8.57 | 8.57 | 0.23% | 563,539 |
Oct 29, 2024 | 8.48 | 8.59 | 8.46 | 8.55 | 8.55 | 0.12% | 605,415 |
Oct 28, 2024 | 8.49 | 8.58 | 8.43 | 8.54 | 8.54 | 1.67% | 743,479 |
Oct 25, 2024 | 8.37 | 8.43 | 8.31 | 8.40 | 8.40 | 1.08% | 640,761 |
Oct 24, 2024 | 8.33 | 8.42 | 8.18 | 8.31 | 8.31 | -0.12% | 653,358 |
Oct 23, 2024 | 8.53 | 8.53 | 8.17 | 8.32 | 8.32 | -2.12% | 696,210 |
Oct 22, 2024 | 8.40 | 8.53 | 8.33 | 8.50 | 8.50 | 0.35% | 598,475 |
Oct 21, 2024 | 8.68 | 8.70 | 8.45 | 8.47 | 8.47 | -1.28% | 796,380 |
Oct 18, 2024 | 8.47 | 8.70 | 8.32 | 8.58 | 8.58 | 1.42% | 958,850 |
Oct 17, 2024 | 8.69 | 8.70 | 8.45 | 8.46 | 8.46 | -2.76% | 990,094 |
Oct 16, 2024 | 8.90 | 8.95 | 8.67 | 8.70 | 8.70 | -1.25% | 824,600 |
Oct 15, 2024 | 8.64 | 8.85 | 8.56 | 8.81 | 8.81 | 1.73% | 659,206 |
Oct 14, 2024 | 8.58 | 8.68 | 8.50 | 8.66 | 8.66 | 1.05% | 609,949 |
Oct 11, 2024 | 8.50 | 8.61 | 8.46 | 8.57 | 8.57 | 1.30% | 720,820 |
Oct 10, 2024 | 8.57 | 8.60 | 8.43 | 8.46 | 8.46 | -2.53% | 692,631 |
Oct 9, 2024 | 8.66 | 8.73 | 8.59 | 8.68 | 8.68 | 0.23% | 713,303 |
Oct 8, 2024 | 8.49 | 8.78 | 8.44 | 8.66 | 8.66 | 2.36% | 892,281 |
Oct 7, 2024 | 8.62 | 8.66 | 8.39 | 8.46 | 8.46 | -2.20% | 950,543 |
Oct 4, 2024 | 8.66 | 8.71 | 8.58 | 8.65 | 8.65 | 1.17% | 477,837 |
Oct 3, 2024 | 8.53 | 8.59 | 8.42 | 8.55 | 8.55 | -0.47% | 776,913 |
Oct 2, 2024 | 8.76 | 8.76 | 8.55 | 8.59 | 8.59 | -1.26% | 932,003 |
Oct 1, 2024 | 8.38 | 8.94 | 8.38 | 8.70 | 8.70 | 4.57% | 2,557,396 |
Sep 30, 2024 | 8.11 | 8.34 | 8.01 | 8.32 | 8.32 | 1.59% | 1,078,149 |
Sep 27, 2024 | 8.39 | 8.39 | 8.17 | 8.19 | 8.19 | -1.92% | 769,777 |
Sep 26, 2024 | 8.43 | 8.47 | 8.29 | 8.35 | 8.35 | 0.12% | 1,273,091 |
Sep 25, 2024 | 8.42 | 8.46 | 8.26 | 8.34 | 8.34 | -1.18% | 933,834 |
Sep 24, 2024 | 8.52 | 8.52 | 8.31 | 8.44 | 8.44 | -0.94% | 982,359 |
Sep 23, 2024 | 8.67 | 8.72 | 8.45 | 8.52 | 8.52 | -2.07% | 1,066,959 |
Sep 20, 2024 | 8.79 | 8.82 | 8.69 | 8.70 | 8.70 | -1.25% | 3,803,176 |
Sep 19, 2024 | 8.85 | 8.86 | 8.68 | 8.81 | 8.81 | 1.15% | 919,533 |
Sep 18, 2024 | 8.83 | 8.91 | 8.67 | 8.71 | 8.71 | -1.36% | 932,503 |
Sep 17, 2024 | 8.82 | 8.89 | 8.73 | 8.83 | 8.83 | 0.57% | 1,009,509 |
Sep 16, 2024 | 8.66 | 8.89 | 8.61 | 8.78 | 8.78 | 1.86% | 1,667,994 |
Sep 13, 2024 | 8.56 | 8.64 | 8.50 | 8.62 | 8.62 | 1.77% | 625,901 |
Sep 12, 2024 | 8.42 | 8.48 | 8.26 | 8.47 | 8.47 | 1.32% | 762,542 |
Sep 11, 2024 | 8.30 | 8.41 | 8.17 | 8.36 | 8.36 | -0.24% | 707,223 |
Sep 10, 2024 | 8.46 | 8.53 | 8.32 | 8.38 | 8.38 | -0.95% | 773,458 |
Sep 9, 2024 | 8.39 | 8.60 | 8.38 | 8.46 | 8.46 | 0.83% | 1,470,279 |
Sep 6, 2024 | 8.56 | 8.58 | 8.27 | 8.39 | 8.39 | -0.71% | 1,111,846 |
Sep 5, 2024 | 8.50 | 8.50 | 8.23 | 8.45 | 8.45 | -0.47% | 1,095,509 |
Sep 4, 2024 | 8.45 | 8.59 | 8.41 | 8.49 | 8.49 | - | 2,480,292 |
Sep 3, 2024 | 8.53 | 8.62 | 8.47 | 8.49 | 8.49 | -1.96% | 1,840,247 |
Aug 30, 2024 | 8.71 | 8.72 | 8.56 | 8.66 | 8.66 | -0.12% | 964,253 |
Aug 29, 2024 | 8.63 | 8.71 | 8.53 | 8.67 | 8.67 | 0.70% | 936,679 |
Aug 28, 2024 | 8.53 | 8.65 | 8.47 | 8.61 | 8.61 | 1.53% | 1,328,571 |
Aug 27, 2024 | 8.45 | 8.50 | 8.34 | 8.48 | 8.48 | 0.12% | 1,355,749 |
Aug 26, 2024 | 8.41 | 8.59 | 8.33 | 8.47 | 8.47 | 1.07% | 1,143,807 |
Aug 23, 2024 | 8.11 | 8.40 | 8.04 | 8.38 | 8.38 | 4.10% | 1,836,282 |
Aug 22, 2024 | 8.14 | 8.23 | 8.03 | 8.05 | 8.05 | -1.11% | 1,247,103 |
Aug 21, 2024 | 8.19 | 8.19 | 8.09 | 8.14 | 8.14 | 0.49% | 1,581,570 |
Aug 20, 2024 | 8.12 | 8.21 | 8.05 | 8.10 | 8.10 | -0.61% | 1,290,525 |
Aug 19, 2024 | 7.94 | 8.28 | 7.94 | 8.15 | 8.15 | 1.37% | 1,552,995 |
Aug 16, 2024 | 7.90 | 8.07 | 7.84 | 8.04 | 8.04 | 1.64% | 1,774,533 |
Aug 15, 2024 | 7.73 | 7.93 | 7.73 | 7.91 | 7.91 | 1.28% | 1,710,659 |
Aug 14, 2024 | 7.93 | 7.93 | 7.67 | 7.81 | 7.81 | -0.64% | 2,055,350 |
Aug 13, 2024 | 7.47 | 7.86 | 7.47 | 7.86 | 7.86 | 4.24% | 1,294,718 |
Aug 12, 2024 | 7.77 | 7.77 | 7.09 | 7.54 | 7.54 | -1.44% | 1,821,746 |
Aug 9, 2024 | 7.67 | 8.15 | 7.49 | 7.65 | 7.65 | -1.54% | 3,528,609 |
Aug 8, 2024 | 7.25 | 7.81 | 7.25 | 7.77 | 7.77 | 14.10% | 2,634,590 |
Aug 7, 2024 | 6.92 | 6.97 | 6.71 | 6.81 | 6.81 | -1.02% | 2,042,144 |
Aug 6, 2024 | 6.68 | 6.98 | 6.59 | 6.88 | 6.88 | 2.69% | 720,854 |
Aug 5, 2024 | 6.63 | 6.86 | 6.50 | 6.70 | 6.70 | -4.15% | 1,353,255 |
Aug 2, 2024 | 7.02 | 7.09 | 6.80 | 6.99 | 6.99 | -2.65% | 1,285,276 |
Aug 1, 2024 | 7.33 | 7.40 | 7.07 | 7.18 | 7.18 | -2.05% | 906,156 |
Jul 31, 2024 | 7.38 | 7.51 | 7.22 | 7.33 | 7.33 | 1.52% | 1,447,697 |
Jul 30, 2024 | 7.38 | 7.39 | 7.15 | 7.22 | 7.22 | -1.63% | 974,923 |
Jul 29, 2024 | 7.44 | 7.51 | 7.30 | 7.34 | 7.34 | -1.34% | 785,307 |
Jul 26, 2024 | 7.48 | 7.54 | 7.39 | 7.44 | 7.44 | 0.81% | 917,284 |
Jul 25, 2024 | 7.41 | 7.50 | 7.35 | 7.38 | 7.38 | -0.40% | 971,551 |
Jul 24, 2024 | 7.42 | 7.57 | 7.36 | 7.41 | 7.41 | -0.27% | 725,248 |
Jul 23, 2024 | 7.45 | 7.67 | 7.36 | 7.43 | 7.43 | -0.27% | 1,394,017 |
Jul 22, 2024 | 7.26 | 7.49 | 7.20 | 7.45 | 7.45 | 2.90% | 700,241 |
Jul 19, 2024 | 7.26 | 7.37 | 7.14 | 7.24 | 7.24 | -1.09% | 936,088 |
Jul 18, 2024 | 7.40 | 7.57 | 7.26 | 7.32 | 7.32 | -1.48% | 1,146,314 |
Jul 17, 2024 | 7.52 | 7.74 | 7.38 | 7.43 | 7.43 | -2.24% | 1,170,310 |
Jul 16, 2024 | 7.47 | 7.65 | 7.40 | 7.60 | 7.60 | 2.98% | 1,192,283 |
Jul 15, 2024 | 7.24 | 7.43 | 7.06 | 7.38 | 7.38 | 2.64% | 1,001,818 |
Jul 12, 2024 | 7.32 | 7.51 | 7.17 | 7.19 | 7.19 | -0.83% | 1,276,205 |
Jul 11, 2024 | 7.18 | 7.29 | 7.02 | 7.25 | 7.25 | 2.11% | 1,112,243 |
Jul 10, 2024 | 6.81 | 7.11 | 6.70 | 7.10 | 7.10 | 4.26% | 1,220,096 |
Jul 9, 2024 | 6.86 | 6.91 | 6.77 | 6.81 | 6.81 | -0.15% | 935,955 |
Jul 8, 2024 | 6.76 | 6.88 | 6.75 | 6.82 | 6.82 | 2.25% | 1,118,313 |
Jul 5, 2024 | 6.74 | 6.74 | 6.60 | 6.67 | 6.67 | -1.19% | 1,235,314 |
Jul 3, 2024 | 6.58 | 6.76 | 6.50 | 6.75 | 6.75 | 3.21% | 816,868 |
Jul 2, 2024 | 6.42 | 6.56 | 6.32 | 6.54 | 6.54 | 1.87% | 974,311 |
Jul 1, 2024 | 6.35 | 6.49 | 6.32 | 6.42 | 6.42 | 1.10% | 911,778 |
Jun 28, 2024 | 6.46 | 6.47 | 6.29 | 6.35 | 6.35 | -1.09% | 9,101,889 |
Jun 27, 2024 | 6.48 | 6.48 | 6.29 | 6.42 | 6.42 | -0.77% | 962,859 |
Jun 26, 2024 | 6.47 | 6.51 | 6.29 | 6.47 | 6.47 | -0.46% | 1,438,932 |
Jun 25, 2024 | 6.56 | 6.65 | 6.39 | 6.50 | 6.50 | -0.76% | 1,822,888 |
Jun 24, 2024 | 6.71 | 6.95 | 6.54 | 6.55 | 6.55 | -1.50% | 1,667,224 |
Jun 21, 2024 | 6.76 | 6.79 | 6.51 | 6.65 | 6.65 | -1.48% | 1,604,490 |
Jun 20, 2024 | 6.67 | 6.80 | 6.37 | 6.75 | 6.75 | 0.45% | 2,357,911 |
Jun 18, 2024 | 6.75 | 6.81 | 6.68 | 6.72 | 6.72 | -0.44% | 1,114,801 |
Jun 17, 2024 | 6.85 | 6.91 | 6.73 | 6.75 | 6.75 | -2.03% | 1,286,447 |
Jun 14, 2024 | 6.93 | 7.04 | 6.81 | 6.89 | 6.89 | -1.57% | 854,939 |
Jun 13, 2024 | 7.10 | 7.12 | 6.95 | 7.00 | 7.00 | -1.55% | 731,597 |