AMRN(AMRN)
AMRN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $14.34 | $14.71 | $14.18 | $14.55 | 31,802 |
| 5/20/2026 | $14.13 | $14.36 | $14.10 | $14.27 | 35,500 |
| 5/19/2026 | $14.00 | $14.21 | $13.80 | $14.05 | 31,608 |
| 5/18/2026 | $14.60 | $14.75 | $14.01 | $14.06 | 38,400 |
| 5/15/2026 | $14.67 | $15.24 | $14.24 | $14.56 | 55,904 |
| 5/14/2026 | $15.05 | $15.21 | $14.73 | $14.78 | 44,700 |
| 5/13/2026 | $14.95 | $15.29 | $14.81 | $15.02 | 48,773 |
| 5/12/2026 | $15.00 | $15.15 | $14.79 | $14.95 | 27,700 |
| 5/11/2026 | $14.97 | $15.58 | $14.84 | $15.02 | 37,650 |
| 5/8/2026 | $14.82 | $15.10 | $14.82 | $15.05 | 43,200 |
| 5/7/2026 | $14.81 | $14.92 | $14.54 | $14.84 | 37,100 |
| 5/6/2026 | $14.50 | $15.00 | $14.27 | $14.90 | 60,102 |
| 5/5/2026 | $14.35 | $14.56 | $14.18 | $14.50 | 55,855 |
| 5/4/2026 | $14.07 | $14.42 | $13.81 | $14.24 | 74,560 |
| 5/1/2026 | $13.87 | $14.23 | $12.96 | $14.07 | 302,200 |
| 4/30/2026 | $14.34 | $14.52 | $13.61 | $13.93 | 118,207 |
| 4/29/2026 | $13.90 | $14.42 | $13.28 | $14.29 | 272,046 |
| 4/28/2026 | $13.88 | $14.16 | $13.70 | $13.96 | 65,823 |
| 4/27/2026 | $14.31 | $14.40 | $13.76 | $13.93 | 129,338 |
| 4/24/2026 | $14.56 | $14.88 | $14.00 | $14.31 | 73,625 |
| 4/23/2026 | $14.35 | $14.88 | $14.32 | $14.59 | 51,021 |
| 4/22/2026 | $14.48 | $14.69 | $14.24 | $14.50 | 30,512 |
| 4/21/2026 | $14.52 | $14.77 | $14.21 | $14.51 | 67,549 |
| 4/20/2026 | $14.75 | $15.00 | $14.49 | $14.62 | 32,653 |
| 4/17/2026 | $14.80 | $15.10 | $14.60 | $14.98 | 62,834 |
| 4/16/2026 | $15.00 | $15.15 | $14.40 | $14.72 | 146,834 |
| 4/15/2026 | $14.48 | $15.20 | $14.40 | $15.20 | 53,802 |
| 4/14/2026 | $14.56 | $14.64 | $13.99 | $14.55 | 28,200 |
| 4/13/2026 | $14.38 | $14.84 | $14.38 | $14.51 | 35,000 |
| 4/10/2026 | $14.63 | $14.76 | $14.00 | $14.48 | 49,300 |
| 4/9/2026 | $14.74 | $14.96 | $14.50 | $14.78 | 63,600 |
| 4/8/2026 | $14.93 | $14.99 | $14.50 | $14.73 | 38,012 |
| 4/7/2026 | $14.59 | $14.79 | $14.23 | $14.69 | 35,700 |
| 4/6/2026 | $14.72 | $14.92 | $14.58 | $14.64 | 26,000 |
| 4/2/2026 | $14.50 | $14.94 | $14.50 | $14.74 | 13,200 |
| 4/1/2026 | $14.46 | $14.90 | $14.41 | $14.64 | 25,238 |
| 3/31/2026 | $14.20 | $14.60 | $13.99 | $14.46 | 35,225 |
| 3/30/2026 | $14.45 | $14.45 | $13.75 | $13.95 | 58,720 |
| 3/27/2026 | $14.51 | $14.70 | $14.16 | $14.45 | 60,600 |
| 3/26/2026 | $14.53 | $14.84 | $14.37 | $14.67 | 29,400 |
| 3/25/2026 | $14.58 | $15.00 | $14.48 | $14.68 | 65,100 |
| 3/24/2026 | $14.60 | $14.78 | $14.16 | $14.47 | 49,500 |
| 3/23/2026 | $14.74 | $14.85 | $14.32 | $14.60 | 27,100 |
| 3/20/2026 | $15.00 | $15.04 | $14.30 | $14.49 | 82,215 |
| 3/19/2026 | $14.81 | $15.32 | $14.76 | $15.00 | 34,800 |
| 3/18/2026 | $15.42 | $15.42 | $14.83 | $14.94 | 35,641 |
| 3/17/2026 | $15.26 | $15.72 | $15.25 | $15.52 | 36,300 |
| 3/16/2026 | $15.72 | $15.77 | $15.18 | $15.42 | 30,700 |
| 3/13/2026 | $16.39 | $16.70 | $15.27 | $15.34 | 71,140 |
| 3/12/2026 | $16.07 | $17.00 | $15.76 | $16.37 | 126,744 |
| 3/11/2026 | $15.97 | $16.48 | $15.71 | $16.32 | 82,140 |
| 3/10/2026 | $14.63 | $15.99 | $14.48 | $15.97 | 180,000 |
| 3/9/2026 | $13.94 | $14.67 | $13.94 | $14.58 | 81,531 |
| 3/6/2026 | $13.98 | $14.23 | $13.71 | $14.06 | 47,900 |
| 3/5/2026 | $14.54 | $14.75 | $13.79 | $14.18 | 77,700 |
| 3/4/2026 | $14.44 | $14.79 | $14.00 | $14.54 | 72,417 |
| 3/3/2026 | $13.72 | $14.51 | $13.66 | $14.35 | 102,000 |
| 3/2/2026 | $13.51 | $14.07 | $13.51 | $13.93 | 102,400 |
| 2/27/2026 | $13.99 | $14.07 | $13.78 | $13.80 | 50,837 |
| 2/26/2026 | $13.71 | $14.24 | $13.58 | $14.12 | 98,800 |
| 2/25/2026 | $15.36 | $15.37 | $13.54 | $14.05 | 390,500 |
| 2/24/2026 | $15.56 | $15.96 | $15.51 | $15.52 | 64,930 |
| 2/23/2026 | $15.48 | $15.71 | $15.39 | $15.63 | 32,846 |