Register for streaming realtime charts, analysis tools, and prices.
AMRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.8833 | 0.0176 | 2.03% | 0.87 | 0.898 | 0.8654 | 764,036 |
| Apr 22 2024 | 0.8657 | 0.0064 | 0.74% | 0.8629 | 0.8848 | 0.86 | 739,861 |
| Apr 19 2024 | 0.8593 | -0.0125 | -1.43% | 0.87 | 0.8858 | 0.8593 | 1,024,842 |
| Apr 18 2024 | 0.8718 | -0.0453 | -4.94% | 0.96 | 0.96 | 0.8708 | 1,035,975 |
| Apr 17 2024 | 0.9171 | 0.0212 | 2.37% | 0.91 | 0.9398 | 0.91 | 879,787 |
| Apr 16 2024 | 0.8959 | -0.0227 | -2.47% | 0.92 | 0.9495 | 0.89 | 812,512 |
| Apr 15 2024 | 0.9186 | -0.0384 | -4.01% | 0.99 | 0.99 | 0.9083 | 626,151 |
| Apr 12 2024 | 0.957 | -0.063 | -6.18% | 1.00 | 1.04 | 0.951 | 1,015,214 |
| Apr 11 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.05 | 1.01 | 547,863 |
| Apr 10 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.05 | 1.01 | 935,816 |
| Apr 09 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.11 | 1.04 | 933,780 |
| Apr 08 2024 | 1.07 | 0.02 | 1.90% | 1.04 | 1.11 | 1.03 | 848,308 |
| Apr 05 2024 | 1.05 | 0.01 | 0.48% | 1.05 | 1.06 | 1.01 | 1,022,321 |
| Apr 04 2024 | 1.045 | -0.02 | -1.42% | 1.07 | 1.07 | 1.01 | 1,496,913 |
| Apr 03 2024 | 1.06 | 0.07 | 7.07% | 1.02 | 1.11 | 1.00 | 3,839,593 |
| Apr 02 2024 | 0.99 | 0.108 | 12.24% | 0.8744 | 1.01 | 0.852 | 4,812,937 |
| Apr 01 2024 | 0.882 | -0.0088 | -0.99% | 0.8997 | 0.92 | 0.8601 | 1,394,859 |
| Mar 28 2024 | 0.8908 | 0.0016 | 0.18% | 0.88 | 0.91 | 0.88 | 1,155,016 |
| Mar 27 2024 | 0.8892 | 0.0232 | 2.68% | 0.8743 | 0.9159 | 0.855 | 1,234,883 |
| Mar 26 2024 | 0.866 | 0.0221 | 2.62% | 0.853 | 0.8839 | 0.8501 | 590,782 |
| Mar 25 2024 | 0.8439 | -0.0158 | -1.84% | 0.87 | 0.878599 | 0.8339 | 853,854 |
| Mar 22 2024 | 0.8597 | -0.0018 | -0.21% | 0.8632 | 0.90 | 0.8501 | 674,392 |
| Mar 21 2024 | 0.8615 | -0.0355 | -3.96% | 0.8944 | 0.9199 | 0.8615 | 1,008,835 |
| Mar 20 2024 | 0.897 | 0.0295 | 3.40% | 0.85 | 0.905 | 0.841 | 1,059,396 |
| Mar 19 2024 | 0.8675 | 0.0305 | 3.64% | 0.8333 | 0.8675 | 0.8301 | 822,019 |
| Mar 18 2024 | 0.837 | -0.0219 | -2.55% | 0.85 | 0.8599 | 0.8221 | 1,088,576 |
| Mar 15 2024 | 0.8589 | 0.037 | 4.50% | 0.8204 | 0.8756 | 0.8204 | 1,165,908 |
| Mar 14 2024 | 0.8219 | -0.0411 | -4.76% | 0.8702 | 0.8899 | 0.8015 | 1,492,216 |
| Mar 13 2024 | 0.863 | -0.0015 | -0.17% | 0.88 | 0.8888 | 0.85 | 3,076,528 |
| Mar 12 2024 | 0.8645 | -0.0313 | -3.49% | 0.89 | 0.91 | 0.85 | 1,689,294 |
| Mar 11 2024 | 0.8958 | -0.0273 | -2.96% | 0.94 | 0.9455 | 0.8801 | 1,241,387 |
| Mar 08 2024 | 0.9231 | -0.0039 | -0.42% | 0.9235 | 0.962 | 0.9149 | 1,010,189 |
| Mar 07 2024 | 0.927 | -0.0222 | -2.34% | 0.95 | 0.9681 | 0.9101 | 2,039,869 |
| Mar 06 2024 | 0.9492 | 0.0081 | 0.86% | 0.95 | 0.9787 | 0.93 | 1,452,355 |
| Mar 05 2024 | 0.9411 | 0.0171 | 1.85% | 0.9165 | 0.9997 | 0.9165 | 2,389,002 |
| Mar 04 2024 | 0.924 | -0.136 | -12.83% | 1.07 | 1.07 | 0.9121 | 6,301,694 |
| Mar 01 2024 | 1.06 | -0.01 | -0.93% | 1.02 | 1.06 | 0.9754 | 3,497,844 |
| Feb 29 2024 | 1.07 | -0.25 | -18.94% | 1.18 | 1.25 | 1.055 | 8,761,037 |
| Feb 28 2024 | 1.32 | -0.03 | -2.22% | 1.34 | 1.34 | 1.25 | 2,314,128 |
| Feb 27 2024 | 1.35 | 0.14 | 11.57% | 1.22 | 1.36 | 1.22 | 2,454,550 |
| Feb 26 2024 | 1.21 | 0.02 | 1.68% | 1.18 | 1.24 | 1.18 | 1,299,220 |
| Feb 23 2024 | 1.19 | 0.01 | 0.85% | 1.18 | 1.20 | 1.16 | 747,171 |
| Feb 22 2024 | 1.18 | 0.01 | 1.29% | 1.16 | 1.195 | 1.16 | 610,841 |
| Feb 21 2024 | 1.165 | -0.03 | -2.10% | 1.20 | 1.20 | 1.15 | 803,729 |
| Feb 20 2024 | 1.19 | -0.02 | -1.65% | 1.18 | 1.21 | 1.16 | 1,154,008 |
| Feb 16 2024 | 1.21 | -0.01 | -0.82% | 1.22 | 1.23 | 1.20 | 685,773 |
| Feb 15 2024 | 1.22 | 0.04 | 3.39% | 1.18 | 1.2397 | 1.17 | 1,415,658 |
| Feb 14 2024 | 1.18 | 0.05 | 4.42% | 1.14 | 1.21 | 1.12 | 2,116,286 |
| Feb 13 2024 | 1.13 | -0.08 | -6.61% | 1.19 | 1.205 | 1.13 | 1,752,460 |
| Feb 12 2024 | 1.21 | -0.01 | -0.82% | 1.20 | 1.245 | 1.19 | 938,513 |
| Feb 09 2024 | 1.22 | -0.01 | -0.81% | 1.25 | 1.25 | 1.21 | 985,734 |
| Feb 08 2024 | 1.23 | 0.03 | 2.50% | 1.20 | 1.25 | 1.20 | 808,013 |
| Feb 07 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.25 | 1.19 | 931,053 |
| Feb 06 2024 | 1.23 | 0.05 | 4.24% | 1.17 | 1.24 | 1.17 | 973,227 |
| Feb 05 2024 | 1.18 | -0.01 | -0.84% | 1.15 | 1.20 | 1.15 | 669,660 |
| Feb 02 2024 | 1.19 | -0.02 | -1.65% | 1.21 | 1.21 | 1.15 | 905,145 |
| Feb 01 2024 | 1.21 | 0.08 | 7.08% | 1.19 | 1.21 | 1.14 | 1,386,230 |
| Jan 31 2024 | 1.13 | -0.11 | -8.87% | 1.23 | 1.23 | 1.13 | 2,907,036 |
| Jan 30 2024 | 1.24 | -0.11 | -8.15% | 1.37 | 1.37 | 1.23 | 3,220,546 |
| Jan 29 2024 | 1.35 | 0.03 | 2.27% | 1.33 | 1.36 | 1.26 | 3,439,087 |
| Jan 26 2024 | 1.32 | 0.06 | 4.76% | 1.27 | 1.32 | 1.25 | 3,360,438 |
| Jan 25 2024 | 1.26 | 0.11 | 9.57% | 1.18 | 1.27 | 1.17 | 2,337,873 |
