UK Markets closed

AMAG Pharmaceuticals, Inc. (AMAG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.67+0.01 (+0.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202013.6513.6713.6113.6713.67723,600
22 Oct 202013.6313.6713.6313.6613.66595,700
21 Oct 202013.6613.6713.6113.6313.63748,500
20 Oct 202013.6613.6813.6313.6413.642,318,700
19 Oct 202013.6413.6513.6113.6413.641,069,200
16 Oct 202013.6213.6613.6213.6313.63625,800
15 Oct 202013.6513.7013.6213.6413.644,423,200
14 Oct 202013.3513.5913.3513.4513.451,086,200
13 Oct 202013.3513.3813.3213.3713.37696,900
12 Oct 202013.3513.4013.3213.3413.34676,200
09 Oct 202013.4013.4513.3013.3313.33881,000
08 Oct 202013.3513.4813.3213.3513.351,149,400
07 Oct 202013.1213.4913.1013.3413.342,667,300
06 Oct 202013.0513.2312.9513.0413.043,231,500
05 Oct 202013.7713.7712.8013.0813.0813,502,700
02 Oct 202013.6113.7613.6013.7413.748,443,900
01 Oct 202012.9813.8012.5513.6513.6529,277,800
30 Sep 20209.289.609.289.409.40819,200
29 Sep 20209.179.339.079.279.27207,200
28 Sep 20209.039.309.009.239.23200,800
25 Sep 20208.999.338.918.938.93330,400
24 Sep 20208.869.318.629.049.04523,800
23 Sep 20209.359.398.828.888.88303,300
22 Sep 20209.819.819.329.359.35284,100
21 Sep 20209.949.949.439.779.77707,600
18 Sep 20209.5710.179.4910.1110.111,269,500
17 Sep 20209.699.699.359.459.45245,800
16 Sep 20209.6010.039.439.759.75311,700
15 Sep 20209.459.779.439.549.54240,500
14 Sep 20209.039.428.849.399.39322,100
11 Sep 20209.579.729.109.149.14234,600
10 Sep 20208.959.748.959.539.53476,100
09 Sep 20209.569.908.958.978.97648,900
08 Sep 20209.909.909.269.549.54679,000
04 Sep 202010.1010.269.6810.0110.01604,400
03 Sep 202010.2910.319.9210.1010.10629,500
02 Sep 202010.3410.3810.1810.2010.20358,900
01 Sep 202010.3110.3510.1010.2510.25234,200
31 Aug 202010.2810.5610.1610.3610.36354,900
28 Aug 202010.2810.3810.1210.2910.29175,800
27 Aug 202010.1410.3510.0510.1110.11240,600
26 Aug 202010.0210.149.9510.0510.05407,300
25 Aug 202010.0110.159.9210.0710.07384,900
24 Aug 202010.5710.579.979.999.99369,100
21 Aug 202010.7211.5010.3610.4910.49309,900
20 Aug 202010.6110.8310.5610.7510.75262,500
19 Aug 202010.6910.9410.4710.7010.70298,800
18 Aug 202010.3710.8710.3710.6310.63527,600
17 Aug 202010.5510.9310.5110.8910.89227,300
14 Aug 202010.4910.6910.3310.5710.57228,400
13 Aug 202010.7210.8810.5210.5710.57378,000
12 Aug 202010.8710.9010.5810.6910.69541,700
11 Aug 202010.7811.0910.6610.7510.75520,900
10 Aug 202010.5111.4510.5010.8010.80570,000
07 Aug 202010.4910.9910.2010.5510.55464,600
06 Aug 202010.1210.509.9210.0410.04454,700
05 Aug 202010.1912.009.9010.4010.40878,600
04 Aug 20209.9410.189.7510.0110.01231,500
03 Aug 20209.5810.029.569.969.96349,400
31 Jul 20209.789.959.419.569.56888,400
30 Jul 20209.9910.269.849.879.87322,900
29 Jul 20209.909.999.569.989.98377,300
28 Jul 20209.859.999.519.799.79336,200
27 Jul 202010.0710.079.509.899.89538,200
24 Jul 202010.2210.649.7810.0010.00938,200
23 Jul 20209.3910.449.0910.0710.071,693,900
22 Jul 20208.858.978.718.778.77238,500
21 Jul 20208.569.168.428.898.89460,900
20 Jul 20208.408.578.328.508.50324,700
17 Jul 20208.328.588.308.408.40260,200
16 Jul 20208.358.728.298.348.34337,300
15 Jul 20207.958.547.898.398.39606,800
14 Jul 20207.277.707.107.707.70412,400
13 Jul 20207.437.667.137.247.24361,700
10 Jul 20207.067.306.937.267.26286,900
09 Jul 20207.577.586.997.067.06367,100
08 Jul 20207.897.967.467.617.61319,000
07 Jul 20208.178.237.787.897.89360,600
06 Jul 20208.168.397.858.288.28401,200
02 Jul 20208.388.457.988.058.05466,000
01 Jul 20207.678.547.678.248.24535,400
30 Jun 20207.487.687.317.657.65242,800
29 Jun 20207.577.637.277.547.54295,500
26 Jun 20207.737.737.087.287.28825,500
25 Jun 20207.778.167.667.827.82423,300
24 Jun 20207.807.877.557.797.79397,000
23 Jun 20208.098.267.867.867.86825,600
22 Jun 20207.598.127.177.997.99928,200
19 Jun 20206.957.316.817.317.313,026,500
18 Jun 20206.746.916.676.896.89350,500
17 Jun 20207.007.086.766.826.82455,200
16 Jun 20207.217.406.866.936.93424,000
15 Jun 20206.897.176.647.017.01557,000
12 Jun 20207.617.756.657.107.10492,800
11 Jun 20207.687.897.207.247.24541,800
10 Jun 20208.628.688.068.128.12369,700
09 Jun 20208.768.888.468.638.63299,800
08 Jun 20209.039.258.838.958.95290,200
05 Jun 20208.959.308.858.898.89656,300
04 Jun 20208.519.008.518.638.63582,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...