home / stock / amrn / amrn quote
$1.825 Last:
-1.35% Change Percent:
$1.84 Open:
$1.85 Previous Close:
$1.88 High:
$1.815 Low:
1,279,445 Volume:
01/30/2023 01:01:29 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-30 | 1.84 | 1.85 | 1.88 | 1.815 | 1,279,445 |
2023-01-27 | 1.84 | 1.85 | 1.95 | 1.762 | 13,224,403 |
2023-01-26 | 1.83 | 1.81 | 1.87 | 1.775 | 6,361,490 |
2023-01-25 | 1.75 | 1.8 | 1.84 | 1.7 | 12,055,708 |
2023-01-24 | 1.8 | 1.75 | 1.81 | 1.69 | 9,707,115 |
2023-01-23 | 1.83 | 1.8 | 1.89 | 1.755 | 7,143,945 |
2023-01-20 | 1.86 | 1.82 | 1.93 | 1.765 | 7,837,913 |
2023-01-19 | 1.82 | 1.84 | 1.92 | 1.75 | 4,731,995 |
2023-01-18 | 1.94 | 1.85 | 2 | 1.8308 | 4,346,766 |
2023-01-17 | 2.1 | 1.97 | 2.1 | 1.9 | 9,215,362 |
2023-01-16 | 1.91 | 2.09 | 2.13 | 1.91 | 6,743,240 |
2023-01-13 | 1.91 | 2.09 | 2.13 | 1.91 | 6,743,240 |
2023-01-12 | 1.85 | 1.95 | 1.97 | 1.72 | 5,145,137 |
2023-01-11 | 1.78 | 1.82 | 1.86 | 1.7 | 7,044,715 |
2023-01-10 | 1.58 | 1.72 | 1.85 | 1.55 | 10,291,852 |
2023-01-09 | 1.44 | 1.48 | 1.535 | 1.43 | 2,930,076 |
2023-01-06 | 1.33 | 1.44 | 1.45 | 1.31 | 5,739,949 |
2023-01-05 | 1.23 | 1.26 | 1.28 | 1.21 | 2,248,224 |
2023-01-04 | 1.17 | 1.24 | 1.25 | 1.17 | 1,147,390 |
2023-01-03 | 1.21 | 1.19 | 1.245 | 1.15 | 1,838,297 |