AMAG - AMAG Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201823.3423.6422.6222.9322.93382,800
Oct 17, 201823.6423.7723.0723.3923.39366,800
Oct 16, 201823.0223.7122.5923.6823.68679,000
Oct 15, 201822.2723.1921.7222.7522.75479,100
Oct 12, 201822.1022.6521.5522.4522.45470,900
Oct 11, 201821.6322.7121.3421.6021.60563,900
Oct 10, 201822.5023.5021.4621.7521.75906,300
Oct 09, 201822.0422.6921.2622.5422.54752,800
Oct 08, 201822.5023.2421.9221.9921.99579,300
Oct 05, 201822.3323.0321.9422.5422.54654,200
Oct 04, 201821.5522.4721.0122.3322.33888,800
Oct 03, 201820.3521.6920.1121.6421.641,324,500
Oct 02, 201820.2320.4520.1020.3220.32514,200
Oct 01, 201820.0520.3519.9120.1820.18559,800
Sep 28, 201820.0520.3019.7520.0020.00556,400
Sep 27, 201821.3021.5520.0520.1520.15831,300
Sep 26, 201821.8022.6521.3021.3521.351,064,900
Sep 25, 201820.5521.5320.2021.4521.45665,800
Sep 24, 201820.6021.0520.5020.5520.55465,000
Sep 21, 201820.9021.2820.4520.6520.651,219,000
Sep 20, 201820.6521.2520.3020.9020.90936,300
Sep 19, 201820.9521.1020.2520.7020.701,089,600
Sep 18, 201821.8521.8520.8520.9520.95825,700
Sep 17, 201822.5022.5021.4521.6521.65767,600
Sep 14, 201823.0023.1022.4022.4522.45548,500
Sep 13, 201823.3523.3822.8522.9522.95321,200
Sep 12, 201823.6523.8523.0023.2523.25501,400
Sep 11, 201824.2024.3523.4023.6523.65393,100
Sep 10, 201823.8024.6523.4024.3524.35449,000
Sep 07, 201823.6523.9523.0023.7523.75459,600
Sep 06, 201824.4524.5523.7023.8023.80463,000
Sep 05, 201823.7524.7523.7524.3524.35493,900
Sep 04, 201824.4024.4023.5523.9523.95658,000
Aug 31, 201824.2024.5023.2524.4024.40357,000
Aug 30, 201824.6025.0024.3024.5024.50368,300
Aug 29, 201824.5524.8524.1024.5524.55365,000
Aug 28, 201825.0025.0524.5024.6524.65264,900
Aug 27, 201824.8525.0524.5524.8524.85252,400
Aug 24, 201824.5525.2024.3524.6024.60405,800
Aug 23, 201824.8525.0524.3024.5024.50324,700
Aug 22, 201824.6025.0524.4024.9024.90484,000
Aug 21, 201824.2524.9024.1024.7524.75413,400
Aug 20, 201824.3024.4523.8024.1024.10550,400
Aug 17, 201824.3024.7024.1024.1524.15468,200
Aug 16, 201824.9524.9524.2524.4524.45550,000
Aug 15, 201824.8524.9524.3524.8024.80254,100
Aug 14, 201825.5025.8324.6524.9024.90360,100
Aug 13, 201825.7526.1025.3525.3525.35600,500
Aug 10, 201825.2025.9024.9025.6525.65450,200
Aug 09, 201825.2025.6324.8525.4025.40523,100
Aug 08, 201824.8525.5024.7525.2025.20642,100
Aug 07, 201823.8525.2023.8524.9524.95646,200
Aug 06, 201824.0524.1023.0024.0024.00632,200
Aug 03, 201823.6024.7523.5523.9023.90678,900
Aug 02, 201822.0024.9521.6023.2023.201,060,600
Aug 01, 201821.9022.5521.6022.3522.35725,000
Jul 31, 201821.3522.1021.0522.0522.05652,400
Jul 30, 201822.0522.6521.1521.2521.25987,700
Jul 27, 201822.5022.5021.5522.0522.05432,800
Jul 26, 201821.7522.8521.6022.5022.50686,500
Jul 25, 201821.3521.9521.3521.8521.85998,200
Jul 24, 201821.8521.8521.0521.2521.25588,500
Jul 23, 201821.8522.0021.4021.6021.60357,700
Jul 20, 201822.1522.7021.5021.8521.85553,400
Jul 19, 201822.2522.6021.8522.1522.15398,000
Jul 18, 201822.0522.3521.7022.2522.25341,800
Jul 17, 201821.6022.2521.6022.0522.05296,200
Jul 16, 201821.8021.9021.3521.6521.65295,100
Jul 13, 201821.8522.4021.6521.7521.75569,700
Jul 12, 201821.5022.0521.3322.0022.00653,900
Jul 11, 201820.6021.6020.6021.4521.45529,500
Jul 10, 201820.8020.8020.2020.6520.65359,400
Jul 09, 201820.2520.7019.8520.6520.65588,700
Jul 06, 201820.2020.4019.9020.2520.25284,900
Jul 05, 201819.8020.3019.8020.0020.00381,900
Jul 03, 201819.9520.4519.7020.1520.15230,500
Jul 02, 201819.4519.9019.1019.8519.85538,200
Jun 29, 201820.3520.5519.1519.5019.50741,900
Jun 28, 201819.8020.7519.6520.2520.25987,300
Jun 27, 201820.6020.6019.8519.9019.90660,200
Jun 26, 201821.2521.2520.2520.4520.45799,400
Jun 25, 201820.6521.7519.5021.2821.281,734,900
Jun 22, 201821.2521.8521.2021.7521.75884,400
Jun 21, 201821.8521.8520.7521.1321.13845,300
Jun 20, 201822.7523.2021.3521.8021.801,123,200
Jun 19, 201822.7522.9522.0522.5522.551,058,500
Jun 18, 201823.5523.7522.9523.0023.00975,000
Jun 15, 201824.4524.6522.2523.8023.804,947,700
Jun 14, 201824.4524.8524.3024.7524.75494,900
Jun 13, 201824.0524.4023.6024.2524.25451,100
Jun 12, 201824.2524.3023.7023.9523.95606,500
Jun 11, 201824.3024.3823.7524.1024.10420,700
Jun 08, 201824.3024.7024.2024.2024.20541,800
Jun 07, 201825.6025.6024.1524.4524.45471,600
Jun 06, 201825.1025.6325.1025.5525.55522,800
Jun 05, 201825.1025.3524.9025.1025.10751,800
Jun 04, 201824.7025.2524.3524.9024.90456,800
Jun 01, 201824.4524.8024.0524.6024.60436,300
May 31, 201824.3024.8524.0724.4524.45644,800
May 30, 201823.6524.3523.6524.2024.20396,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...