Amarin

AMRN
🏛️ usa →
16.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15.50 16.00 15.31 16.00 0.1M
2025-09-25 15.25 15.55 15.25 15.45 0.0M
2025-09-24 15.26 15.74 15.24 15.44 0.1M
2025-09-23 15.28 15.64 15.25 15.37 0.0M
2025-09-22 15.38 15.63 15.22 15.38 0.1M
2025-09-19 14.83 15.57 14.83 15.35 0.1M
2025-09-18 14.76 15.07 14.62 14.92 0.0M
2025-09-17 14.83 15.00 14.54 14.60 0.1M
2025-09-16 14.85 15.00 14.64 14.93 0.0M
2025-09-15 14.86 15.00 14.73 14.93 0.1M
2025-09-12 14.99 15.01 14.83 15.01 0.0M
2025-09-11 14.92 15.20 14.80 14.97 0.0M
2025-09-10 15.22 15.46 14.88 15.00 0.0M
2025-09-09 14.63 15.27 14.63 15.22 0.1M
2025-09-08 15.22 15.29 14.74 14.78 0.0M
2025-09-05 15.16 15.45 15.01 15.33 0.0M
2025-09-04 15.05 15.05 14.64 15.03 0.1M
2025-09-03 15.08 15.48 14.97 15.04 0.0M
2025-09-02 15.03 15.73 14.93 15.18 0.0M
2025-08-29 15.41 15.41 14.93 15.04 0.1M
2025-08-28 15.03 15.59 15.03 15.41 0.0M
2025-08-27 15.50 15.78 15.33 15.47 0.0M
2025-08-26 15.28 15.62 15.28 15.54 0.0M
2025-08-25 15.90 16.00 15.30 15.39 0.1M
2025-08-22 15.83 16.14 15.81 15.98 0.0M
2025-08-21 15.70 15.92 15.54 15.82 0.1M
2025-08-20 15.82 16.02 15.70 15.85 0.1M
2025-08-19 16.17 16.17 15.68 15.82 0.1M
2025-08-18 15.65 16.50 15.65 16.17 0.1M
2025-08-15 14.98 15.77 14.98 15.65 0.1M
2025-08-14 14.86 15.24 14.81 15.04 0.1M
2025-08-13 14.97 15.00 14.66 15.00 0.1M
2025-08-12 14.87 15.03 14.62 14.90 0.1M
2025-08-11 14.95 15.04 14.57 14.94 0.1M
2025-08-08 15.00 15.25 14.73 14.99 0.1M
2025-08-07 15.05 15.19 14.88 15.10 0.1M
2025-08-06 15.13 15.20 14.64 15.05 0.0M
2025-08-05 15.49 15.50 15.01 15.13 0.1M
2025-08-04 15.16 15.48 14.90 15.38 0.1M
2025-08-01 14.24 15.65 14.05 15.16 0.1M
2025-07-31 15.00 15.08 14.37 14.52 0.1M
2025-07-30 14.98 15.30 14.49 14.97 0.1M
2025-07-29 14.99 15.34 14.45 14.65 0.1M
2025-07-28 15.31 15.38 14.78 14.99 0.1M
2025-07-25 15.54 15.61 15.13 15.39 0.1M
2025-07-24 15.59 15.59 15.27 15.50 0.0M
2025-07-23 15.25 15.68 15.24 15.59 0.0M
2025-07-22 15.48 15.59 15.11 15.24 0.1M
2025-07-21 15.82 16.12 15.51 15.55 0.1M
2025-07-18 15.80 16.17 15.77 15.82 0.0M
2025-07-17 15.68 16.21 15.68 15.79 0.1M
2025-07-16 15.87 16.07 15.43 15.85 0.1M
2025-07-15 15.88 16.17 15.78 15.78 0.1M
2025-07-14 16.74 16.95 15.89 16.10 0.2M
2025-07-11 17.14 17.24 16.67 16.93 0.1M
2025-07-10 17.29 17.49 17.04 17.32 0.1M
2025-07-09 16.90 17.40 16.85 17.33 0.1M
2025-07-08 17.26 17.26 16.62 16.83 0.1M
2025-07-07 16.50 17.30 16.12 16.65 0.1M
2025-07-03 16.56 16.74 16.15 16.73 0.1M
2025-07-02 16.99 17.18 16.35 16.65 0.1M
2025-07-01 16.19 16.98 15.78 16.81 0.1M
2025-06-30 16.33 16.60 15.91 16.22 0.2M
2025-06-27 15.90 16.07 15.34 15.71 0.1M
2025-06-26 16.15 16.22 15.55 15.90 0.1M
2025-06-25 16.19 16.90 15.39 16.19 0.3M
2025-06-24 13.80 17.18 13.76 16.04 1.2M
2025-06-23 12.49 12.74 12.30 12.60 0.1M
2025-06-20 13.32 13.32 12.41 12.54 0.1M
2025-06-18 13.30 13.52 13.16 13.33 0.0M
2025-06-17 13.90 14.01 13.27 13.41 0.1M
2025-06-16 13.45 13.99 13.15 13.88 0.1M
2025-06-13 13.09 13.81 12.80 13.25 0.1M
2025-06-12 13.24 13.97 13.01 13.38 0.1M
2025-06-11 12.93 14.60 12.72 13.25 0.3M
2025-06-10 12.54 12.82 11.65 12.82 0.2M
2025-06-09 12.80 13.20 12.18 12.33 0.1M
2025-06-06 12.00 12.83 11.85 12.72 0.1M
2025-06-05 11.81 11.90 11.70 11.85 0.1M
2025-06-04 12.02 12.07 11.76 11.85 0.0M
2025-06-03 11.74 12.33 11.71 11.95 0.1M
2025-06-02 11.58 12.07 11.42 11.74 0.1M
2025-05-30 11.56 11.73 11.27 11.59 0.1M
2025-05-29 11.35 11.75 11.28 11.68 0.1M
2025-05-28 11.31 11.84 11.29 11.29 0.1M
2025-05-27 11.03 11.55 11.03 11.36 0.0M
2025-05-23 10.94 11.34 10.85 11.11 0.0M
2025-05-22 10.86 11.16 10.86 10.99 0.0M
2025-05-21 10.89 11.22 10.66 10.98 0.1M
2025-05-20 10.90 11.32 10.82 11.11 0.1M
2025-05-19 10.52 10.90 10.34 10.90 0.1M
2025-05-16 10.58 10.70 10.34 10.58 0.1M
2025-05-15 10.02 10.57 9.98 10.52 0.1M
2025-05-14 10.38 10.39 10.01 10.15 0.1M
2025-05-13 10.36 10.49 10.05 10.27 0.1M
2025-05-12 10.67 10.84 10.19 10.42 0.1M
2025-05-09 10.74 11.19 10.35 10.41 0.1M
2025-05-08 10.01 11.44 10.01 10.71 0.2M
2025-05-07 10.00 10.42 9.44 10.18 0.2M
2025-05-06 10.53 10.77 10.18 10.19 0.1M
2025-05-05 11.12 11.50 10.53 10.60 0.1M
2025-05-02 10.95 11.37 10.77 10.91 0.1M
2025-05-01 10.84 11.40 10.84 10.98 0.1M
2025-04-30 10.12 10.91 10.09 10.76 0.1M
2025-04-29 10.19 10.43 10.03 10.33 0.1M
2025-04-28 10.50 10.79 9.78 10.32 0.1M
2025-04-25 10.99 11.00 10.31 10.43 0.1M
2025-04-24 10.36 11.20 10.19 11.18 0.1M
2025-04-23 10.91 10.93 9.95 10.36 0.1M
2025-04-22 9.62 10.70 9.62 10.46 0.2M
2025-04-21 9.01 9.71 8.94 9.55 0.1M
2025-04-17 9.01 9.34 8.84 9.11 0.1M
2025-04-16 9.73 9.86 9.04 9.36 0.2M
2025-04-15 9.40 10.06 9.40 9.81 0.2M
2025-04-14 9.22 9.51 8.32 9.47 0.2M
2025-04-11 9.09 10.10 8.74 9.30 0.3M
2025-04-10 0.46 0.47 0.44 0.45 1.3M
2025-04-09 0.40 0.47 0.39 0.46 2.0M
2025-04-08 0.42 0.46 0.40 0.43 3.1M
2025-04-07 0.41 0.44 0.38 0.41 3.3M
2025-04-04 0.42 0.42 0.39 0.40 2.6M
2025-04-03 0.42 0.46 0.42 0.42 1.5M
2025-04-02 0.43 0.45 0.42 0.43 1.0M
2025-04-01 0.44 0.46 0.43 0.44 1.1M
2025-03-31 0.43 0.45 0.43 0.45 1.0M
2025-03-28 0.47 0.47 0.42 0.44 1.1M
2025-03-27 0.45 0.47 0.45 0.47 0.4M
2025-03-26 0.46 0.46 0.44 0.46 0.6M
2025-03-25 0.47 0.48 0.45 0.46 0.8M
2025-03-24 0.47 0.48 0.46 0.46 0.6M
2025-03-21 0.46 0.47 0.43 0.46 1.5M
2025-03-20 0.46 0.47 0.43 0.44 0.8M
2025-03-19 0.44 0.50 0.43 0.46 3.5M
2025-03-18 0.44 0.44 0.40 0.43 1.6M
2025-03-17 0.42 0.42 0.39 0.42 2.2M
2025-03-14 0.42 0.43 0.40 0.41 1.5M
2025-03-13 0.41 0.43 0.39 0.41 2.4M
2025-03-12 0.41 0.45 0.35 0.40 15.7M
2025-03-11 0.47 0.49 0.40 0.47 2.5M
2025-03-10 0.53 0.53 0.40 0.47 3.7M
2025-03-07 0.53 0.55 0.51 0.53 0.6M
2025-03-06 0.51 0.54 0.51 0.53 0.4M
2025-03-05 0.52 0.53 0.50 0.53 0.9M
2025-03-04 0.52 0.54 0.49 0.51 1.3M
2025-03-03 0.54 0.55 0.51 0.51 1.2M
2025-02-28 0.56 0.56 0.52 0.54 0.8M
2025-02-27 0.58 0.59 0.55 0.55 0.8M
2025-02-26 0.57 0.59 0.56 0.57 0.4M
2025-02-25 0.57 0.59 0.56 0.58 0.9M
2025-02-24 0.56 0.60 0.56 0.58 0.7M
2025-02-21 0.58 0.60 0.58 0.59 0.4M
2025-02-20 0.59 0.61 0.56 0.59 0.6M
2025-02-19 0.60 0.61 0.58 0.59 0.9M
2025-02-18 0.61 0.62 0.59 0.61 1.0M
2025-02-14 0.60 0.62 0.60 0.61 0.9M
2025-02-13 0.56 0.62 0.55 0.61 1.3M
2025-02-12 0.51 0.59 0.51 0.56 1.4M
2025-02-11 0.52 0.53 0.51 0.52 0.8M
2025-02-10 0.54 0.56 0.51 0.52 1.4M
2025-02-07 0.57 0.59 0.54 0.54 1.0M
2025-02-06 0.57 0.58 0.56 0.57 1.1M
2025-02-05 0.55 0.60 0.55 0.57 1.1M
2025-02-04 0.55 0.57 0.54 0.55 1.0M
2025-02-03 0.55 0.58 0.55 0.55 0.9M
2025-01-31 0.58 0.61 0.57 0.58 0.9M
2025-01-30 0.57 0.59 0.57 0.58 0.8M
2025-01-29 0.60 0.60 0.55 0.57 0.8M
2025-01-28 0.60 0.60 0.58 0.59 0.7M
2025-01-27 0.63 0.65 0.58 0.59 1.4M
2025-01-24 0.63 0.67 0.61 0.63 1.5M
2025-01-23 0.54 0.64 0.54 0.64 3.2M
2025-01-22 0.58 0.58 0.54 0.55 0.8M
2025-01-21 0.56 0.57 0.54 0.57 1.1M
2025-01-17 0.55 0.56 0.54 0.56 0.6M
2025-01-16 0.54 0.56 0.54 0.55 0.4M
2025-01-15 0.52 0.56 0.51 0.56 1.3M
2025-01-14 0.53 0.54 0.51 0.52 1.1M
2025-01-13 0.56 0.56 0.51 0.51 1.0M
2025-01-10 0.54 0.57 0.53 0.55 1.1M
2025-01-08 0.56 0.57 0.52 0.55 1.4M
2025-01-07 0.52 0.56 0.52 0.55 1.1M
2025-01-06 0.54 0.55 0.52 0.53 1.8M
2025-01-03 0.53 0.54 0.52 0.53 1.1M
2025-01-02 0.49 0.54 0.49 0.52 2.1M