AMRN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.7963 | 0.0051 | 0.64% | 0.78 | 0.8183 | 0.7725 | 702,843 |
Jul 25 2024 | 0.7912 | 0.0068 | 0.87% | 0.78 | 0.795 | 0.78 | 347,322 |
Jul 24 2024 | 0.7844 | -0.0009 | -0.11% | 0.7725 | 0.7987 | 0.7725 | 689,904 |
Jul 23 2024 | 0.7853 | -0.0047 | -0.59% | 0.79 | 0.7995 | 0.7799 | 1,033,483 |
Jul 22 2024 | 0.79 | 0.0052 | 0.66% | 0.7981 | 0.8022 | 0.78 | 875,752 |
Jul 19 2024 | 0.7848 | -0.0051 | -0.65% | 0.7883 | 0.7913 | 0.7611 | 836,157 |
Jul 18 2024 | 0.7899 | 0.0099 | 1.27% | 0.79 | 0.8042 | 0.7851 | 1,485,930 |
Jul 17 2024 | 0.78 | -0.0101 | -1.28% | 0.7755 | 0.80 | 0.76 | 747,215 |
Jul 16 2024 | 0.7901 | 0.0391 | 5.21% | 0.769 | 0.80 | 0.7557 | 1,658,034 |
Jul 15 2024 | 0.751 | -0.0297 | -3.80% | 0.775 | 0.7755 | 0.7324 | 934,995 |
Jul 12 2024 | 0.7807 | 0.0349 | 4.68% | 0.74 | 0.80 | 0.74 | 1,196,695 |
Jul 11 2024 | 0.7458 | -0.0127 | -1.67% | 0.765 | 0.78 | 0.74 | 993,710 |
Jul 10 2024 | 0.7585 | 0.0585 | 8.36% | 0.6915 | 0.7595 | 0.6915 | 1,632,349 |
Jul 09 2024 | 0.70 | -0.0396 | -5.35% | 0.736 | 0.7493 | 0.6892 | 1,544,230 |
Jul 08 2024 | 0.7396 | 0.0031 | 0.42% | 0.75 | 0.7771 | 0.7113 | 1,886,800 |
Jul 05 2024 | 0.7365 | 0.0501 | 7.30% | 0.70 | 0.739 | 0.6864 | 1,969,310 |
Jul 03 2024 | 0.6864 | -0.0186 | -2.64% | 0.71 | 0.72 | 0.6814 | 721,053 |
Jul 02 2024 | 0.705 | 0.019 | 2.77% | 0.69 | 0.706 | 0.684 | 949,347 |
Jul 01 2024 | 0.686 | -0.002 | -0.29% | 0.70 | 0.7074 | 0.686 | 706,634 |
Jun 28 2024 | 0.688 | -0.0129 | -1.84% | 0.7009 | 0.7149 | 0.6859 | 1,398,823 |
Jun 27 2024 | 0.7009 | 0.0027 | 0.39% | 0.70 | 0.7238 | 0.696101 | 794,196 |
Jun 26 2024 | 0.6982 | -0.0301 | -4.13% | 0.73 | 0.75 | 0.691 | 979,434 |
Jun 25 2024 | 0.7283 | 0.0193 | 2.72% | 0.6877 | 0.7812 | 0.685 | 2,479,129 |
Jun 24 2024 | 0.709 | 0.0188 | 2.72% | 0.6981 | 0.7425 | 0.6805 | 1,489,585 |
Jun 21 2024 | 0.6902 | -0.0208 | -2.93% | 0.72 | 0.7299 | 0.68 | 2,017,610 |
Jun 20 2024 | 0.711 | -0.0191 | -2.62% | 0.7261 | 0.7295 | 0.71 | 626,854 |
Jun 18 2024 | 0.7301 | -0.0279 | -3.68% | 0.74 | 0.7565 | 0.7101 | 1,163,750 |
Jun 17 2024 | 0.758 | -0.0201 | -2.58% | 0.7781 | 0.7781 | 0.7424 | 618,177 |
Jun 14 2024 | 0.7781 | -0.0271 | -3.37% | 0.82 | 0.82 | 0.77 | 1,286,848 |
Jun 13 2024 | 0.8052 | -0.0075 | -0.92% | 0.81 | 0.83 | 0.7801 | 1,368,115 |
Jun 12 2024 | 0.8127 | 0.0427 | 5.55% | 0.805 | 0.8274 | 0.79 | 3,292,659 |
Jun 11 2024 | 0.77 | 0.142 | 22.61% | 0.634 | 0.772 | 0.63 | 5,866,962 |
Jun 10 2024 | 0.628 | -0.045 | -6.69% | 0.69 | 0.70 | 0.6271 | 4,534,446 |
Jun 07 2024 | 0.673 | -0.0318 | -4.51% | 0.70 | 0.72 | 0.6673 | 2,540,631 |
Jun 06 2024 | 0.7048 | -0.0032 | -0.45% | 0.73 | 0.73 | 0.6994 | 2,202,761 |
Jun 05 2024 | 0.708 | 0.008 | 1.14% | 0.7294 | 0.7498 | 0.708 | 3,534,500 |
Jun 04 2024 | 0.70 | -0.1527 | -17.91% | 0.80 | 0.81 | 0.70 | 7,897,646 |
Jun 03 2024 | 0.8527 | -0.0123 | -1.42% | 0.8592 | 0.879 | 0.80 | 999,415 |
May 31 2024 | 0.865 | 0.0247 | 2.94% | 0.8495 | 0.875 | 0.841 | 662,957 |
May 30 2024 | 0.8403 | 0.0003 | 0.04% | 0.8489 | 0.859799 | 0.8304 | 668,145 |
May 29 2024 | 0.84 | -0.0002 | -0.02% | 0.839 | 0.8553 | 0.81 | 1,255,520 |
May 28 2024 | 0.8402 | -0.0073 | -0.86% | 0.866 | 0.8957 | 0.8333 | 1,348,998 |
May 24 2024 | 0.8475 | 0.0032 | 0.38% | 0.90 | 0.90 | 0.84 | 883,286 |
May 23 2024 | 0.8443 | -0.0275 | -3.15% | 0.8627 | 0.8868 | 0.84 | 1,113,974 |
May 22 2024 | 0.8718 | -0.0248 | -2.77% | 0.882 | 0.895 | 0.86 | 608,528 |
May 21 2024 | 0.8966 | 0.0167 | 1.90% | 0.88 | 0.90 | 0.8704 | 484,351 |
May 20 2024 | 0.8799 | 0.0099 | 1.14% | 0.87 | 0.89 | 0.8603 | 597,019 |
May 17 2024 | 0.87 | -0.0424 | -4.65% | 0.9025 | 0.9125 | 0.87 | 978,159 |
May 16 2024 | 0.9124 | -0.0235 | -2.51% | 0.92 | 0.93 | 0.90 | 585,657 |
May 15 2024 | 0.9359 | 0.0261 | 2.87% | 0.9032 | 0.955 | 0.9032 | 557,060 |
May 14 2024 | 0.9098 | -0.0102 | -1.11% | 0.90 | 0.93 | 0.8903 | 595,886 |
May 13 2024 | 0.92 | 0.0675 | 7.92% | 0.8614 | 0.9499 | 0.86 | 1,033,568 |
May 10 2024 | 0.8525 | -0.0275 | -3.13% | 0.90 | 0.90 | 0.85 | 1,288,138 |
May 09 2024 | 0.88 | 0.0171 | 1.98% | 0.88 | 0.8971 | 0.8703 | 601,702 |
May 08 2024 | 0.8629 | -0.1122 | -11.51% | 0.9672 | 0.9725 | 0.862 | 1,905,806 |
May 07 2024 | 0.9751 | -0.0049 | -0.50% | 0.98 | 1.03 | 0.957 | 644,782 |
May 06 2024 | 0.98 | 0.07 | 7.69% | 0.91 | 1.02 | 0.90 | 1,660,672 |
May 03 2024 | 0.91 | -0.008 | -0.87% | 0.8946 | 0.934 | 0.8911 | 462,986 |
May 02 2024 | 0.918 | 0.0787 | 9.38% | 0.813 | 0.9298 | 0.813 | 1,479,096 |
May 01 2024 | 0.8393 | -0.0816 | -8.86% | 0.85 | 0.87 | 0.811 | 3,580,206 |
Apr 30 2024 | 0.9209 | 0.0439 | 5.01% | 0.884 | 0.9289 | 0.8692 | 1,181,962 |
Apr 29 2024 | 0.877 | 0.0021 | 0.24% | 0.854 | 0.8847 | 0.854 | 585,439 |