AMAG - AMAG Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201911.0511.1910.7410.8510.85648,249
Oct 11, 201911.5011.6610.9811.0511.05847,200
Oct 10, 201911.1611.4710.9711.4111.41871,600
Oct 09, 201911.6211.6211.1411.1611.16514,500
Oct 08, 201912.1012.1711.4211.5811.58969,300
Oct 07, 201911.7812.1611.6012.0912.09595,800
Oct 04, 201911.2111.5911.0811.5011.50305,500
Oct 03, 201911.2311.4911.0311.1811.18516,600
Oct 02, 201911.1911.5011.0811.2311.23404,100
Oct 01, 201911.6212.0211.1911.3111.31583,600
Sep 30, 201912.0712.0711.3711.5511.55605,100
Sep 27, 201912.0312.4511.8712.1012.10582,600
Sep 26, 201912.7812.8512.0112.0312.03617,700
Sep 25, 201912.4512.8812.4212.7212.72687,800
Sep 24, 201912.6912.7712.3112.5012.50698,100
Sep 23, 201912.9013.0012.1412.6212.62843,900
Sep 20, 201912.2213.4512.0913.0913.091,896,900
Sep 19, 201912.3012.6411.9512.0612.06705,200
Sep 18, 201912.3612.4011.7412.0612.06539,400
Sep 17, 201912.0012.3911.7912.3712.37553,800
Sep 16, 201911.8112.5011.7012.1312.13514,100
Sep 13, 201912.3512.3811.7611.7911.79931,100
Sep 12, 201912.5912.5911.8812.2912.29739,100
Sep 11, 201912.7112.7712.3012.6312.63776,100
Sep 10, 201911.9412.6911.7212.6512.65978,900
Sep 09, 201911.7511.9211.5811.8911.89473,700
Sep 06, 201911.8712.2411.5011.7011.70582,500
Sep 05, 201912.2512.3311.7211.8311.83893,400
Sep 04, 201911.3912.2911.3912.1612.161,592,500
Sep 03, 201910.8911.6010.7011.2411.241,331,800
Aug 30, 201910.7811.1710.4610.9210.92738,500
Aug 29, 201910.4510.7610.3610.7110.711,997,300
Aug 28, 201910.3010.5810.0110.3610.36995,900
Aug 27, 201910.5711.1910.0810.2910.291,436,500
Aug 26, 201910.1410.4910.0710.4810.48541,300
Aug 23, 201910.2910.5410.0010.0310.03689,200
Aug 22, 201910.7210.7410.1710.2910.291,291,700
Aug 21, 201910.8511.0710.4710.6910.69700,300
Aug 20, 201911.2111.2110.7510.7810.78985,500
Aug 19, 201911.4811.7611.2011.2111.211,154,100
Aug 16, 201911.5111.6511.2611.4011.401,189,200
Aug 15, 201912.1212.2510.7911.4011.402,930,100
Aug 14, 201911.6712.2511.5712.1612.162,904,500
Aug 13, 201911.7212.3411.6111.9911.992,330,600
Aug 12, 201910.3812.2410.2411.8311.835,159,300
Aug 09, 20199.2210.508.7110.3610.362,631,900
Aug 08, 20198.869.308.699.299.292,194,600
Aug 07, 20197.629.006.818.848.846,625,800
Aug 06, 20199.049.768.969.729.721,365,700
Aug 05, 20198.598.978.518.908.90900,000
Aug 02, 20198.668.838.528.778.77684,300
Aug 01, 20198.579.138.278.678.671,147,900
Jul 31, 20198.518.598.218.268.26662,500
Jul 30, 20198.428.578.328.508.50724,400
Jul 29, 20198.478.548.218.498.49708,700
Jul 26, 20198.458.588.378.518.51675,900
Jul 25, 20198.708.758.348.438.43880,900
Jul 24, 20198.608.878.518.708.70579,200
Jul 23, 20198.898.898.628.648.64464,700
Jul 22, 20198.768.898.698.808.80502,300
Jul 19, 20198.939.018.608.748.74868,200
Jul 18, 20198.629.018.189.009.002,456,100
Jul 17, 20198.979.088.628.658.65968,800
Jul 16, 20199.169.228.979.009.00555,100
Jul 15, 20199.279.339.069.239.23519,000
Jul 12, 20199.179.278.949.279.27581,500
Jul 11, 20199.609.609.209.239.23595,000
Jul 10, 20199.669.769.359.569.56649,000
Jul 09, 20199.699.799.489.649.64774,500
Jul 08, 201910.0010.049.699.759.75769,900
Jul 05, 201910.2510.439.9610.0010.00621,500
Jul 03, 201910.4110.479.9910.2610.26345,700
Jul 02, 201910.0610.269.9510.2210.22653,900
Jul 01, 201910.2510.449.8410.1610.161,180,200
Jun 28, 20199.7410.289.719.999.991,880,000
Jun 27, 20199.249.579.249.539.531,088,200
Jun 26, 20198.929.498.899.239.231,790,400
Jun 25, 20198.428.987.818.878.872,812,300
Jun 24, 20199.359.638.358.568.565,414,900
Jun 21, 20198.959.108.738.978.972,513,600
Jun 20, 20198.869.028.598.628.621,118,600
Jun 19, 20199.179.288.738.788.781,072,600
Jun 18, 20199.059.418.969.159.15737,100
Jun 17, 20199.129.168.649.049.04926,200
Jun 14, 20199.289.318.858.998.99665,600
Jun 13, 20199.259.369.029.299.29865,400
Jun 12, 20199.509.509.169.259.25606,300
Jun 11, 20199.889.909.439.529.52591,000
Jun 10, 20199.729.829.419.419.41353,600
Jun 07, 20199.749.809.519.699.69365,700
Jun 06, 201910.0510.059.539.659.65444,800
Jun 05, 201910.1710.249.8610.0310.03433,900
Jun 04, 20199.5910.199.5510.1510.15639,400
Jun 03, 20199.489.749.319.439.43600,200
May 31, 20199.549.679.419.539.53521,900
May 30, 20199.569.849.479.699.69599,500
May 29, 20199.759.769.159.339.33842,000
May 28, 201910.2410.449.779.829.82607,500
May 24, 201910.1410.279.9610.2410.24762,800
May 23, 201910.1710.279.8410.0410.04668,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...