AMAG - AMAG Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201822.2522.4521.9222.3522.35111,564
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
May 29, 201823.4523.9523.4523.6523.65386,600
May 25, 201823.0023.7522.9323.7023.70377,900
May 24, 201823.1523.4022.6523.1023.10741,400
May 23, 201823.5023.9023.0023.1523.15472,600
May 22, 201824.1024.2523.4523.6023.60409,700
May 21, 201824.7024.9023.9024.1024.10369,000
May 18, 201824.7524.9324.3824.6524.65587,900
May 17, 201823.9024.8523.9024.6524.65598,700
May 16, 201823.4524.4523.3024.0524.05648,400
May 15, 201822.7523.2522.5523.1823.18435,500
May 14, 201824.0524.5522.8522.9522.95808,400
May 11, 201823.7024.1523.0524.0024.001,043,500
May 10, 201823.2524.2523.0523.6023.601,751,500
May 09, 201821.8523.1521.8023.0523.051,275,600
May 08, 201820.4021.9520.4021.8021.801,167,800
May 07, 201820.3021.6520.2020.7020.701,257,900
May 04, 201819.1520.3818.7520.1020.101,202,600
May 03, 201821.2521.7018.9519.2019.201,463,300
May 02, 201821.0021.4520.7020.7020.70859,500
May 01, 201820.5521.4320.3021.2521.25696,100
Apr 30, 201820.7020.9020.2520.5520.55559,000
Apr 27, 201820.3520.8520.0520.6520.65605,500
Apr 26, 201820.0020.4019.5520.2520.25381,900
Apr 25, 201819.8520.0519.1020.0020.00633,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...