AMAG - AMAG Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201916.8517.0916.7617.0517.05425,600
Jan 17, 201916.4616.8816.4616.8316.83338,400
Jan 16, 201916.6517.0616.4516.5516.55338,900
Jan 15, 201916.1516.5615.8616.5516.55300,900
Jan 14, 201915.8716.5615.7116.0416.04547,200
Jan 11, 201915.7616.1015.6515.9115.91338,600
Jan 10, 201915.4015.8615.0115.8315.83628,100
Jan 09, 201915.2215.8614.9415.4715.47656,800
Jan 08, 201916.1916.2915.0915.1515.151,133,400
Jan 07, 201916.2316.3815.1016.2416.241,209,500
Jan 04, 201915.8016.2715.5316.1916.19913,300
Jan 03, 201915.7316.0115.3915.5915.59695,300
Jan 02, 201915.1015.9615.0915.7415.74615,200
Dec 31, 201815.5515.6915.0815.1915.19426,200
Dec 28, 201815.3415.7715.1115.3515.35519,200
Dec 27, 201815.0815.4714.8015.2915.29509,100
Dec 26, 201814.4715.3814.3515.3015.30852,400
Dec 24, 201814.6314.9614.3614.4014.40307,700
Dec 21, 201815.7715.9114.5614.7214.721,049,300
Dec 20, 201816.0216.3115.2215.7515.75658,900
Dec 19, 201816.5016.6915.8516.0716.07451,800
Dec 18, 201816.5916.7916.1716.4716.47785,300
Dec 17, 201816.6317.0916.3416.4416.44710,200
Dec 14, 201816.8117.2216.3216.8016.80590,200
Dec 13, 201817.5917.7816.8116.9916.99749,300
Dec 12, 201817.8418.0717.2017.2517.25665,300
Dec 11, 201818.0718.1917.4217.6317.63398,500
Dec 10, 201817.5217.8817.2817.8317.83634,800
Dec 07, 201818.1018.3917.4217.5017.50663,300
Dec 06, 201817.6018.1117.2918.0818.08547,700
Dec 04, 201818.5219.4417.6817.8417.84946,700
Dec 03, 201818.0218.8217.7218.8018.80566,800
Nov 30, 201817.8518.1817.6418.0518.05437,700
Nov 29, 201817.9418.1817.5017.8817.88434,300
Nov 28, 201817.5118.4417.2617.9917.99650,400
Nov 27, 201818.1418.5517.3617.4417.44632,400
Nov 26, 201818.4818.7218.0718.1718.17491,100
Nov 23, 201818.1518.6318.0618.2818.28231,800
Nov 21, 201818.1918.5218.0018.3018.30329,800
Nov 20, 201818.0718.6617.8718.0218.02551,000
Nov 19, 201818.0018.4017.5818.2118.21542,900
Nov 16, 201818.0018.3517.8317.9917.99700,200
Nov 15, 201817.1218.2317.1118.0018.00723,600
Nov 14, 201817.2517.4016.6017.0417.04774,600
Nov 13, 201817.5018.3317.2017.2517.25744,800
Nov 12, 201817.7518.2617.2717.9817.98686,400
Nov 09, 201818.1918.5717.7117.8417.84693,100
Nov 08, 201818.7318.7917.9818.1918.19686,300
Nov 07, 201817.7018.6717.5418.6618.66947,500
Nov 06, 201817.5018.2917.1317.5717.571,052,200
Nov 05, 201818.3518.7017.3918.3418.341,225,000
Nov 02, 201818.6419.2617.9318.2918.292,024,000
Nov 01, 201818.0018.8716.9118.7618.764,819,300
Oct 31, 201821.8922.3021.3921.5021.501,090,300
Oct 30, 201821.2321.9421.1121.5121.51682,100
Oct 29, 201822.2022.7921.0521.4021.40882,100
Oct 26, 201822.0922.6121.6721.9721.97736,300
Oct 25, 201821.9323.0321.8822.5222.52594,000
Oct 24, 201822.5122.9921.5821.7821.78842,000
Oct 23, 201821.9722.6921.2322.4722.47775,800
Oct 22, 201822.9323.1922.2222.4122.41392,900
Oct 19, 201823.0323.5022.5422.8222.82333,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...