AMRN(AMRN)
AMRN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $14.28 | $14.28 | $13.80 | $14.14 | 83,815 |
| 7/31/2026 | $14.18 | $14.40 | $13.85 | $14.26 | 59,621 |
| 7/30/2026 | $14.13 | $14.34 | $14.04 | $14.23 | 42,200 |
| 7/29/2026 | $13.98 | $14.55 | $13.76 | $14.16 | 63,067 |
| 7/28/2026 | $13.80 | $14.04 | $13.67 | $13.95 | 65,665 |
| 7/27/2026 | $13.62 | $13.94 | $13.54 | $13.81 | 52,800 |
| 7/24/2026 | $13.56 | $13.75 | $13.47 | $13.55 | 54,940 |
| 7/23/2026 | $13.55 | $14.34 | $13.52 | $13.60 | 42,100 |
| 7/22/2026 | $13.86 | $14.10 | $13.71 | $13.71 | 46,762 |
| 7/21/2026 | $13.60 | $14.16 | $13.50 | $13.93 | 57,398 |
| 7/20/2026 | $13.98 | $14.17 | $13.53 | $13.60 | 73,632 |
| 7/17/2026 | $14.01 | $14.43 | $13.94 | $13.94 | 43,263 |
| 7/16/2026 | $14.44 | $14.58 | $14.10 | $14.18 | 56,405 |
| 7/15/2026 | $14.35 | $14.65 | $14.35 | $14.46 | 116,045 |
| 7/14/2026 | $14.66 | $14.81 | $14.30 | $14.37 | 52,000 |
| 7/13/2026 | $14.81 | $14.97 | $14.60 | $14.70 | 83,500 |
| 7/10/2026 | $15.16 | $15.16 | $14.60 | $14.88 | 74,800 |
| 7/9/2026 | $15.18 | $15.28 | $14.83 | $15.12 | 57,177 |
| 7/8/2026 | $15.49 | $15.49 | $14.75 | $15.17 | 104,541 |
| 7/7/2026 | $15.93 | $16.01 | $15.11 | $15.46 | 66,649 |
| 7/6/2026 | $16.37 | $16.46 | $15.64 | $15.73 | 87,942 |
| 7/2/2026 | $16.64 | $16.79 | $16.18 | $16.37 | 91,700 |
| 7/1/2026 | $15.89 | $16.57 | $15.81 | $16.47 | 72,318 |
| 6/30/2026 | $15.94 | $16.22 | $15.81 | $15.94 | 83,108 |
| 6/29/2026 | $15.82 | $16.28 | $15.50 | $15.92 | 105,805 |
| 6/26/2026 | $16.30 | $16.41 | $15.87 | $15.91 | 75,133 |
| 6/25/2026 | $16.54 | $16.97 | $16.30 | $16.35 | 84,412 |
| 6/24/2026 | $15.96 | $16.70 | $15.81 | $16.41 | 125,513 |
| 6/23/2026 | $15.66 | $16.47 | $15.16 | $15.97 | 124,817 |
| 6/22/2026 | $16.42 | $17.25 | $15.50 | $15.81 | 166,093 |
| 6/18/2026 | $15.92 | $16.31 | $15.55 | $16.03 | 87,100 |
| 6/17/2026 | $15.24 | $16.13 | $15.15 | $15.77 | 81,442 |
| 6/16/2026 | $15.40 | $15.53 | $15.00 | $15.17 | 106,400 |
| 6/15/2026 | $15.30 | $15.63 | $15.11 | $15.35 | 97,600 |
| 6/12/2026 | $15.00 | $15.54 | $14.81 | $15.24 | 76,200 |
| 6/11/2026 | $14.73 | $15.09 | $14.65 | $14.90 | 50,800 |
| 6/10/2026 | $14.90 | $15.11 | $14.64 | $14.76 | 81,202 |
| 6/9/2026 | $14.21 | $15.25 | $14.16 | $14.89 | 180,740 |
| 6/8/2026 | $13.92 | $14.35 | $13.92 | $14.20 | 82,124 |
| 6/5/2026 | $13.89 | $14.25 | $13.81 | $13.93 | 161,300 |
| 6/4/2026 | $14.55 | $15.00 | $13.60 | $13.80 | 296,803 |
| 6/3/2026 | $14.47 | $14.78 | $14.20 | $14.53 | 50,758 |
| 6/2/2026 | $14.33 | $14.67 | $14.24 | $14.47 | 65,700 |
| 6/1/2026 | $14.38 | $14.65 | $14.26 | $14.36 | 34,900 |
| 5/29/2026 | $14.42 | $14.75 | $14.35 | $14.49 | 45,782 |
| 5/28/2026 | $14.49 | $14.81 | $14.35 | $14.41 | 44,900 |
| 5/27/2026 | $14.50 | $14.70 | $14.31 | $14.52 | 51,200 |
| 5/26/2026 | $14.43 | $14.44 | $14.04 | $14.30 | 67,029 |
| 5/22/2026 | $14.51 | $14.81 | $14.41 | $14.43 | 35,925 |
| 5/21/2026 | $14.34 | $14.73 | $14.18 | $14.55 | 32,500 |
| 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 |