Amarin

AMRN
🏛️ usa →
16.08
Last Update: 2025-09-29
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
2023-12-29 0.90 0.92 0.85 0.87 4.0M
2023-12-28 0.89 0.92 0.88 0.90 2.0M
2023-12-27 0.89 0.93 0.89 0.90 2.5M
2023-12-26 0.90 0.92 0.87 0.91 1.6M
2023-12-22 0.88 0.93 0.88 0.91 2.8M
2023-12-21 0.84 0.93 0.83 0.89 6.3M
2023-12-20 0.83 0.85 0.80 0.80 5.8M
2023-12-19 0.82 0.85 0.78 0.84 3.5M
2023-12-18 0.82 0.85 0.81 0.81 1.4M
2023-12-15 0.82 0.85 0.80 0.83 1.6M
2023-12-14 0.85 0.89 0.81 0.83 1.3M
2023-12-13 0.77 0.87 0.77 0.85 1.4M
2023-12-12 0.83 0.83 0.78 0.79 2.4M
2023-12-11 0.84 0.85 0.80 0.84 1.6M
2023-12-08 0.86 0.87 0.83 0.86 1.3M
2023-12-07 0.82 0.89 0.79 0.86 2.6M
2023-12-06 0.74 0.84 0.73 0.80 5.3M
2023-12-05 0.76 0.77 0.70 0.72 3.0M
2023-12-04 0.75 0.76 0.70 0.70 3.0M
2023-12-01 0.76 0.78 0.74 0.75 1.7M
2023-11-30 0.75 0.79 0.74 0.78 1.2M
2023-11-29 0.74 0.76 0.73 0.75 0.9M
2023-11-28 0.75 0.77 0.73 0.74 1.1M
2023-11-27 0.76 0.78 0.75 0.78 1.2M
2023-11-24 0.79 0.79 0.77 0.78 0.4M
2023-11-22 0.77 0.79 0.76 0.78 0.6M
2023-11-21 0.79 0.80 0.76 0.77 0.8M
2023-11-20 0.79 0.83 0.78 0.79 1.1M
2023-11-17 0.76 0.83 0.75 0.82 1.3M
2023-11-16 0.80 0.80 0.73 0.76 0.8M
2023-11-15 0.74 0.79 0.74 0.75 1.2M
2023-11-14 0.69 0.77 0.69 0.75 1.2M
2023-11-13 0.71 0.72 0.70 0.70 1.2M
2023-11-10 0.75 0.75 0.69 0.72 1.4M
2023-11-09 0.76 0.78 0.72 0.74 1.4M
2023-11-08 0.78 0.78 0.74 0.76 0.8M
2023-11-07 0.77 0.78 0.75 0.78 1.0M
2023-11-06 0.73 0.81 0.73 0.78 1.9M
2023-11-03 0.68 0.73 0.67 0.73 2.6M
2023-11-02 0.70 0.73 0.66 0.66 2.2M
2023-11-01 0.70 0.70 0.65 0.70 3.0M
2023-10-31 0.68 0.71 0.67 0.70 1.3M
2023-10-30 0.71 0.71 0.66 0.69 3.6M
2023-10-27 0.69 0.70 0.68 0.69 1.1M
2023-10-26 0.69 0.73 0.69 0.69 2.4M
2023-10-25 0.75 0.76 0.69 0.71 2.9M
2023-10-24 0.75 0.78 0.74 0.76 1.2M
2023-10-23 0.74 0.78 0.72 0.74 0.7M
2023-10-20 0.73 0.78 0.72 0.75 1.0M
2023-10-19 0.75 0.77 0.73 0.74 1.0M
2023-10-18 0.79 0.81 0.76 0.77 0.8M
2023-10-17 0.80 0.82 0.78 0.80 1.2M
2023-10-16 0.75 0.82 0.72 0.81 2.7M
2023-10-13 0.70 0.78 0.70 0.76 2.9M
2023-10-12 0.80 0.80 0.71 0.72 4.7M
2023-10-11 0.81 0.83 0.78 0.79 2.1M
2023-10-10 0.83 0.85 0.81 0.83 0.9M
2023-10-09 0.85 0.85 0.81 0.82 0.9M
2023-10-06 0.83 0.87 0.81 0.86 1.1M
2023-10-05 0.83 0.86 0.81 0.83 0.9M
2023-10-04 0.84 0.85 0.82 0.83 0.9M
2023-10-03 0.84 0.87 0.81 0.85 1.4M
2023-10-02 0.91 0.93 0.84 0.85 1.9M
2023-09-29 0.92 0.95 0.90 0.92 1.0M
2023-09-28 0.89 0.93 0.88 0.91 1.9M
2023-09-27 0.85 0.93 0.85 0.92 2.0M
2023-09-26 0.90 0.90 0.84 0.85 1.6M
2023-09-25 0.90 0.92 0.87 0.88 2.1M
2023-09-22 0.92 0.94 0.89 0.93 1.4M
2023-09-21 0.95 0.95 0.91 0.91 2.4M
2023-09-20 0.98 0.99 0.95 0.95 1.1M
2023-09-19 0.98 1.01 0.96 0.99 0.9M
2023-09-18 1.00 1.01 0.97 0.97 1.0M
2023-09-15 1.01 1.01 0.99 1.01 1.1M
2023-09-14 0.99 1.01 0.97 1.00 2.2M
2023-09-13 1.01 1.02 0.95 0.98 4.1M
2023-09-12 1.00 1.03 1.00 1.02 1.1M
2023-09-11 1.02 1.03 1.00 1.01 0.9M
2023-09-08 1.02 1.02 1.00 1.01 1.2M
2023-09-07 1.03 1.04 1.00 1.02 1.1M
2023-09-06 1.08 1.09 1.03 1.04 2.0M
2023-09-05 1.06 1.07 1.01 1.01 1.5M
2023-09-01 1.05 1.07 1.05 1.06 1.2M
2023-08-31 1.05 1.10 1.05 1.05 1.4M
2023-08-30 1.06 1.07 1.04 1.06 1.5M
2023-08-29 1.03 1.05 1.02 1.05 1.5M
2023-08-28 1.02 1.05 1.01 1.04 1.7M
2023-08-25 1.02 1.04 1.00 1.01 1.7M
2023-08-24 1.05 1.07 1.01 1.03 2.6M
2023-08-23 1.07 1.08 1.05 1.06 1.5M
2023-08-22 1.07 1.08 1.05 1.06 1.9M
2023-08-21 1.07 1.09 1.05 1.07 1.9M
2023-08-18 1.05 1.07 1.03 1.05 1.8M
2023-08-17 1.12 1.12 1.03 1.04 2.0M
2023-08-16 1.04 1.07 1.00 1.06 2.0M
2023-08-15 1.08 1.08 0.96 1.05 9.0M
2023-08-14 1.10 1.11 1.06 1.08 2.9M
2023-08-11 1.11 1.13 1.09 1.11 2.0M
2023-08-10 1.18 1.18 1.10 1.11 3.6M
2023-08-09 1.15 1.16 1.12 1.16 1.7M
2023-08-08 1.14 1.17 1.13 1.17 1.3M
2023-08-07 1.18 1.18 1.12 1.15 2.5M
2023-08-04 1.19 1.21 1.18 1.18 1.3M
2023-08-03 1.18 1.21 1.18 1.19 1.9M
2023-08-02 1.16 1.21 1.16 1.19 2.2M
2023-08-01 1.19 1.22 1.18 1.19 1.8M
2023-07-31 1.19 1.28 1.19 1.20 4.2M
2023-07-28 1.13 1.19 1.12 1.19 3.0M
2023-07-27 1.14 1.16 1.12 1.12 2.3M
2023-07-26 1.13 1.16 1.13 1.14 2.2M
2023-07-25 1.15 1.19 1.13 1.13 1.8M
2023-07-24 1.19 1.19 1.12 1.16 4.4M
2023-07-21 1.13 1.13 1.09 1.12 4.8M
2023-07-20 1.11 1.13 1.08 1.12 6.2M
2023-07-19 1.14 1.22 1.08 1.08 20.4M
2023-07-18 1.35 1.49 1.33 1.43 6.6M
2023-07-17 1.22 1.31 1.22 1.31 2.3M
2023-07-14 1.21 1.24 1.21 1.24 0.8M
2023-07-13 1.23 1.26 1.20 1.22 1.4M
2023-07-12 1.21 1.24 1.20 1.23 1.1M
2023-07-11 1.19 1.22 1.17 1.21 1.8M
2023-07-10 1.14 1.19 1.13 1.17 2.9M
2023-07-07 1.18 1.18 1.12 1.14 1.3M
2023-07-06 1.16 1.17 1.11 1.17 1.3M
2023-07-05 1.17 1.21 1.16 1.19 1.0M
2023-07-03 1.19 1.21 1.16 1.17 0.7M
2023-06-30 1.14 1.24 1.14 1.19 3.3M
2023-06-29 1.12 1.16 1.11 1.15 1.5M
2023-06-28 1.15 1.17 1.11 1.12 1.2M
2023-06-27 1.12 1.18 1.11 1.16 0.9M
2023-06-26 1.13 1.14 1.10 1.13 1.1M
2023-06-23 1.15 1.15 1.10 1.14 3.3M
2023-06-22 1.15 1.18 1.14 1.16 2.3M
2023-06-21 1.18 1.20 1.13 1.17 4.8M
2023-06-20 1.19 1.21 1.14 1.19 3.2M
2023-06-16 1.21 1.23 1.18 1.19 0.8M
2023-06-15 1.23 1.24 1.18 1.19 2.3M
2023-06-14 1.31 1.31 1.22 1.23 1.0M
2023-06-13 1.27 1.31 1.25 1.28 1.0M
2023-06-12 1.28 1.33 1.25 1.27 1.1M
2023-06-09 1.30 1.31 1.25 1.26 0.9M
2023-06-08 1.28 1.33 1.27 1.30 0.9M
2023-06-07 1.27 1.30 1.26 1.28 1.3M
2023-06-06 1.22 1.31 1.22 1.26 2.3M
2023-06-05 1.26 1.28 1.23 1.24 0.7M
2023-06-02 1.23 1.28 1.21 1.28 2.4M
2023-06-01 1.21 1.27 1.17 1.21 3.0M
2023-05-31 1.13 1.20 1.12 1.17 1.8M
2023-05-30 1.18 1.20 1.13 1.16 1.9M
2023-05-26 1.19 1.22 1.16 1.19 1.4M
2023-05-25 1.26 1.26 1.18 1.19 2.3M
2023-05-24 1.31 1.31 1.24 1.25 2.1M
2023-05-23 1.31 1.38 1.30 1.30 1.4M
2023-05-22 1.28 1.35 1.25 1.31 1.3M
2023-05-19 1.30 1.31 1.26 1.28 0.7M
2023-05-18 1.31 1.33 1.26 1.30 1.2M
2023-05-17 1.25 1.33 1.23 1.32 2.6M
2023-05-16 1.31 1.32 1.22 1.25 4.1M
2023-05-15 1.24 1.30 1.24 1.30 2.3M
2023-05-12 1.20 1.24 1.15 1.23 2.2M
2023-05-11 1.25 1.25 1.18 1.18 3.0M
2023-05-10 1.34 1.34 1.25 1.27 2.4M
2023-05-09 1.34 1.34 1.29 1.33 2.9M
2023-05-08 1.37 1.37 1.32 1.33 2.1M
2023-05-05 1.38 1.40 1.35 1.39 2.5M
2023-05-04 1.33 1.40 1.33 1.37 2.1M
2023-05-03 1.43 1.43 1.34 1.36 4.8M
2023-05-02 1.39 1.42 1.31 1.41 8.3M
2023-05-01 1.36 1.46 1.35 1.38 4.2M
2023-04-28 1.26 1.38 1.26 1.35 2.1M
2023-04-27 1.27 1.29 1.23 1.27 1.3M
2023-04-26 1.26 1.27 1.23 1.26 1.4M
2023-04-25 1.30 1.32 1.26 1.28 1.5M
2023-04-24 1.33 1.35 1.30 1.32 1.6M
2023-04-21 1.36 1.37 1.34 1.35 1.0M
2023-04-20 1.39 1.40 1.35 1.36 1.6M
2023-04-19 1.36 1.40 1.35 1.40 2.3M
2023-04-18 1.40 1.42 1.37 1.37 2.2M
2023-04-17 1.35 1.40 1.33 1.39 2.3M
2023-04-14 1.39 1.40 1.35 1.35 1.3M
2023-04-13 1.36 1.43 1.36 1.41 4.5M
2023-04-12 1.42 1.44 1.35 1.36 1.5M
2023-04-11 1.38 1.46 1.36 1.42 1.7M
2023-04-10 1.35 1.40 1.33 1.38 1.1M
2023-04-06 1.36 1.38 1.32 1.37 1.9M
2023-04-05 1.41 1.43 1.34 1.37 2.0M
2023-04-04 1.48 1.50 1.41 1.43 7.9M
2023-04-03 1.48 1.50 1.43 1.49 2.7M
2023-03-31 1.55 1.55 1.42 1.50 4.7M
2023-03-30 1.55 1.55 1.47 1.54 2.3M
2023-03-29 1.53 1.56 1.52 1.54 1.5M
2023-03-28 1.52 1.58 1.52 1.53 3.1M
2023-03-27 1.52 1.56 1.51 1.53 3.0M
2023-03-24 1.50 1.53 1.48 1.53 2.2M
2023-03-23 1.56 1.59 1.52 1.52 1.6M
2023-03-22 1.64 1.64 1.53 1.53 2.4M
2023-03-21 1.61 1.66 1.57 1.62 3.4M
2023-03-20 1.54 1.64 1.52 1.57 3.7M
2023-03-17 1.63 1.63 1.54 1.54 1.7M
2023-03-16 1.52 1.66 1.47 1.63 4.6M
2023-03-15 1.57 1.57 1.46 1.52 4.8M
2023-03-14 1.63 1.64 1.53 1.58 8.0M
2023-03-13 1.59 1.62 1.54 1.55 3.3M
2023-03-10 1.72 1.74 1.52 1.59 8.1M
2023-03-09 1.83 1.86 1.71 1.71 4.0M
2023-03-08 1.85 1.92 1.81 1.83 2.9M
2023-03-07 1.88 1.93 1.82 1.82 3.0M
2023-03-06 1.97 1.97 1.79 1.86 5.2M
2023-03-03 1.92 1.98 1.91 1.95 1.5M
2023-03-02 2.05 2.10 1.85 1.95 6.6M
2023-03-01 2.00 2.13 1.97 2.06 4.8M
2023-02-28 1.84 2.17 1.70 2.03 18.5M
2023-02-27 1.80 1.87 1.79 1.84 1.9M
2023-02-24 1.79 1.82 1.72 1.77 2.5M
2023-02-23 1.82 1.83 1.75 1.82 3.9M
2023-02-22 1.83 1.84 1.76 1.82 1.5M
2023-02-21 1.82 1.85 1.77 1.80 3.0M
2023-02-17 1.88 1.88 1.79 1.84 2.6M
2023-02-16 1.92 1.93 1.85 1.87 3.7M
2023-02-15 1.95 1.95 1.89 1.90 2.4M
2023-02-14 1.92 1.97 1.90 1.96 1.7M
2023-02-13 1.98 1.98 1.90 1.96 2.3M
2023-02-10 2.04 2.04 1.88 1.92 3.2M
2023-02-09 2.05 2.12 2.00 2.00 3.7M
2023-02-08 2.21 2.23 2.00 2.01 6.9M
2023-02-07 1.99 2.19 1.96 2.19 11.0M
2023-02-06 1.89 1.97 1.88 1.94 3.5M
2023-02-03 1.92 1.96 1.89 1.89 2.4M
2023-02-02 1.89 1.97 1.86 1.95 3.1M
2023-02-01 1.85 1.88 1.80 1.86 2.4M
2023-01-31 1.81 1.90 1.81 1.86 2.1M
2023-01-30 1.84 1.88 1.81 1.81 2.9M
2023-01-27 1.84 1.95 1.76 1.85 13.3M
2023-01-26 1.83 1.87 1.78 1.81 6.4M
2023-01-25 1.75 1.84 1.70 1.80 12.1M
2023-01-24 1.80 1.81 1.69 1.75 9.7M
2023-01-23 1.83 1.89 1.76 1.80 7.1M
2023-01-20 1.86 1.93 1.77 1.82 7.8M
2023-01-19 1.82 1.92 1.75 1.84 4.7M
2023-01-18 1.94 2.00 1.83 1.85 4.3M
2023-01-17 2.10 2.10 1.90 1.97 9.2M
2023-01-13 1.91 2.13 1.91 2.09 6.7M
2023-01-12 1.85 1.97 1.72 1.95 5.1M
2023-01-11 1.78 1.86 1.70 1.82 7.0M
2023-01-10 1.58 1.85 1.55 1.72 10.3M
2023-01-09 1.44 1.54 1.43 1.48 2.9M
2023-01-06 1.33 1.45 1.31 1.44 5.7M
2023-01-05 1.23 1.28 1.21 1.26 2.2M
2023-01-04 1.17 1.25 1.17 1.24 1.1M
2023-01-03 1.21 1.25 1.15 1.19 1.8M