AMAG - AMAG Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201819.8520.0519.1020.0020.00631,800
Apr 24, 201819.6019.8019.0019.3519.35555,200
Apr 23, 201819.4019.7019.0019.7019.70604,700
Apr 20, 201819.8019.9519.0019.3519.35527,500
Apr 19, 201820.8020.8519.8019.8519.85567,900
Apr 18, 201821.2021.4020.7020.8020.80386,200
Apr 17, 201821.0021.5020.7021.2521.25578,700
Apr 16, 201821.2521.5020.7520.9520.95476,300
Apr 13, 201822.0022.2520.9021.1021.10618,500
Apr 12, 201821.3521.9521.1021.7021.70960,100
Apr 11, 201820.6521.2519.8521.2021.20674,600
Apr 10, 201821.3021.3820.6520.8520.851,088,500
Apr 09, 201820.8021.5020.3021.1021.10594,100
Apr 06, 201820.8521.1020.2320.5520.55689,300
Apr 05, 201821.0021.3520.5520.9020.90825,500
Apr 04, 201820.1521.0320.1021.0021.00951,800
Apr 03, 201819.6520.6519.2020.3520.35801,600
Apr 02, 201819.9020.0519.0019.4019.401,104,900
Mar 29, 201818.6520.5318.4020.1520.151,746,900
Mar 28, 201818.6518.6518.1518.5518.55629,300
Mar 27, 201819.1019.3518.5018.5518.55601,100
Mar 26, 201819.4519.6018.2519.0019.00958,100
Mar 23, 201819.5019.7518.8019.2519.25935,200
Mar 22, 201819.4520.0019.2519.6019.60592,600
Mar 21, 201819.3519.9519.2519.6519.65779,700
Mar 20, 201819.7519.7518.8519.5019.50634,700
Mar 19, 201819.8520.0519.2019.6519.65700,100
Mar 16, 201819.6520.4019.6519.9019.901,976,200
Mar 15, 201819.8520.2519.3519.6519.65745,900
Mar 14, 201820.3520.4519.7019.8519.85922,800
Mar 13, 201820.6520.7519.7520.1020.10821,900
Mar 12, 201820.4020.8520.2020.4520.45682,100
Mar 09, 201820.6020.9520.3020.5020.50734,500
Mar 08, 201820.5020.9020.1020.3020.30759,500
Mar 07, 201820.9521.0019.7520.3520.351,417,200
Mar 06, 201820.8021.5320.2021.1521.151,294,800
Mar 05, 201820.4021.1020.2520.8520.85944,200
Mar 02, 201820.2021.0020.0021.0021.00811,800
Mar 01, 201820.9021.3519.8320.5020.501,546,300
Feb 28, 201820.9521.6020.3021.0521.051,497,600
Feb 27, 201819.9021.1019.0020.7520.751,877,800
Feb 26, 201819.7019.9319.2519.9019.90871,700
Feb 23, 201819.1519.7518.7019.6519.651,208,800
Feb 22, 201819.3019.4018.8518.9518.95988,600
Feb 21, 201819.2019.7018.8019.0519.051,845,300
Feb 20, 201818.5020.0018.2119.3019.302,194,200
Feb 16, 201817.8518.5517.6018.5018.502,878,600
Feb 15, 201816.6518.6015.8017.9517.9511,653,100
Feb 14, 201813.4514.1013.3013.9013.901,127,100
Feb 13, 201813.5513.8013.2013.7013.70912,500
Feb 12, 201813.0513.8512.7013.5313.531,782,800
Feb 09, 201812.3513.2011.9512.9512.952,489,700
Feb 08, 201813.0013.1012.2512.3012.301,106,200
Feb 07, 201813.5513.6012.8012.9012.901,091,100
Feb 06, 201813.0013.8013.0013.5813.581,013,100
Feb 05, 201814.6514.7012.6513.2513.252,386,400
Feb 02, 201814.6515.3514.2514.3014.301,205,800
Feb 01, 201814.3014.7513.7514.6514.65729,600
Jan 31, 201814.5014.7014.2514.3514.35710,500
Jan 30, 201814.3514.8514.2814.4514.45961,600
Jan 29, 201814.5014.8014.3514.6014.60915,600
Jan 26, 201814.7014.8014.3314.4514.45594,300
Jan 25, 201814.5514.8014.3514.6514.65742,700
Jan 24, 201814.9515.1514.3514.3514.351,070,900
Jan 23, 201814.2514.9514.2514.8014.801,014,900
Jan 22, 201813.9014.5313.7014.3514.35760,000
Jan 19, 201813.4013.8513.3513.8513.85611,700
Jan 18, 201813.8013.8313.2013.2513.25797,900
Jan 17, 201814.3514.5513.6513.9513.95961,200
Jan 16, 201814.5514.8514.1514.2514.25646,400
Jan 12, 201814.3514.7014.2014.4014.40442,100
Jan 11, 201814.7515.1514.2014.3514.351,023,600
Jan 10, 201814.5015.0014.3014.7514.75840,500
Jan 09, 201814.7514.9014.0314.4014.401,055,500
Jan 08, 201814.5514.8514.0014.7514.75615,200
Jan 05, 201814.8514.9514.3514.5514.55619,100
Jan 04, 201815.3015.3014.4514.8014.80592,700
Jan 03, 201814.7015.4014.6015.3015.301,078,100
Jan 02, 201813.3514.6513.2314.6014.601,230,300
Dec 29, 201713.5513.6013.2013.2513.25649,800
Dec 28, 201713.7513.9013.3513.4513.45987,600
Dec 27, 201714.0014.2013.8013.9513.95312,400
Dec 26, 201713.8014.1013.8013.9013.90296,600
Dec 22, 201714.0014.0713.5013.8813.88518,100
Dec 21, 201713.9514.2513.9014.1514.15573,000
Dec 20, 201714.0014.4013.9014.0014.00638,100
Dec 19, 201714.2514.3513.6513.8513.85706,000
Dec 18, 201714.6014.7013.9014.2014.20585,000
Dec 15, 201713.8514.5513.8014.4514.452,293,300
Dec 14, 201714.3014.5013.7513.8013.80557,500
Dec 13, 201714.4514.7513.9014.3314.33802,000
Dec 12, 201714.4514.9514.3514.5014.50507,200
Dec 11, 201714.5514.8814.2014.4314.43791,100
Dec 08, 201714.2014.5514.0514.4014.40680,400
Dec 07, 201713.9014.5013.8514.1014.10664,800
Dec 06, 201714.2514.5313.8513.9513.95659,500
Dec 05, 201713.9014.6513.9014.3514.35709,100
Dec 04, 201714.1514.6013.8013.8013.80573,600
Dec 01, 201714.0014.5013.5014.0014.00475,000
Nov 30, 201713.7014.0513.5513.9513.95662,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...