Stock information for AMRN

Currency : USD
Type : EQUITY
Granularity : 1d
Range : 1y
Last close Market Price : 11.32
Total Data : 251


Open Count
11.32 (C)
13.002


Close Count
11.32 (C)
13.603
13.632
13.702
13.712
13.722
13.804
13.842
13.936
13.952
13.962
13.972
14.012
14.042
14.052
14.064
14.073
14.092
14.122
14.143
14.152
14.182
14.252
14.262
14.363
14.382
14.412
14.462
14.472
14.482
14.492
14.502
14.512
14.552
14.602
14.642
14.742
14.752
14.783
14.903
14.922
15.002
15.023
15.052
15.172
15.202
15.422
15.522
15.592
15.722
15.973
16.292
16.372
16.402


No Timestamp Open Close Low High Indicator
010/17/202519.5619.6420.2619.25N/A
110/20/202519.620.2520.3519.61 1 Unknown
210/21/202520.5619.9420.6419.62Bearish
310/22/202519.8119.6220.2319.390 0 Unknown
410/23/202519.719.4620.0619.420 0 Unknown
510/24/202519.519.7220.919.31Bullish
610/27/202520.4619.2420.5719.02Bearish Enguilfy
710/28/202519.2418.9419.2418.50 0 Unknown
810/29/202518.516.8118.516.70 0 Unknown
910/30/202516.5616.417.1316.180 0 Unknown
1010/31/202516.3516.291716.160 0 Unknown
1111/03/202516.1815.6616.5115.530 0 Unknown
1211/04/202515.4615.215.7415.030 0 Unknown
1311/05/202515.115.3115.6915.06Bullish
1411/06/202515.3215.6715.8515.131 1 Unknown
1511/07/202515.6715.7115.7715.111 1 Unknown
1611/10/202515.7315.8516.2515.651 1 Unknown
1711/11/202515.916.0916.315.441 1 Unknown
1811/12/202515.9916.2116.4515.81 1 Unknown
1911/13/202516.316.2716.616Bearish
2011/14/202516.216.3416.6516.1Bullish Enguilfy
2111/17/202516.1516.0416.4815.9Bearish
2211/18/202516.0716.7116.8815.74Bullish
2311/19/202516.8416.9817.2416.781 1 Unknown
2411/20/202516.9816.4317.2516.35Bearish Enguilfy
2511/21/202516.4516.3816.7116.050 0 Unknown
2611/24/202516.361616.6515.730 0 Unknown
2711/25/202516.0115.7216.2915.530 0 Unknown
2811/26/202515.7616.1416.2215.51Bullish
2911/28/202515.9615.9716.2515.851 1 Unknown
3012/01/202515.6315.591615.47Bearish
3112/02/202515.7515.5315.7815.360 0 Unknown
3212/03/202515.5716.2916.2915.57Bullish
3312/04/202516.2916.4616.5815.691 1 Unknown
3412/05/202516.3716.5416.6516.331 1 Unknown
3512/08/202516.2914.9216.3214.81Bearish
3612/09/20251514.1215.113.80 0 Unknown
3712/10/20251414.2514.4513.64Bullish
3812/11/202514.214.4814.6714.21 1 Unknown
3912/12/202514.4914.3614.6214Bearish
4012/15/202514.3514.1414.5513.780 0 Unknown
4112/16/202513.9413.9714.2813.76Bullish
4212/17/20251413.7314.4913.68Bearish Enguilfy
4312/18/20251413.8314.1313.610 0 Unknown
4412/19/202513.8313.814.313.410 0 Unknown
4512/22/202513.7913.614.2313.60 0 Unknown
4612/23/202513.713.661413.540 0 Unknown
4712/24/202513.6113.713.9113.51Bullish
4812/26/202513.6714.1414.3413.61 1 Unknown
4912/29/202514.0514.0414.4914.02Bearish
5012/30/202513.9713.5114.213.480 0 Unknown
5112/31/202513.5113.9614.1313.51Bullish
5201/02/202614.0213.7214.3313.6Bearish Dark Cloud
5301/05/202613.7513.513.813.120 0 Unknown
5401/06/202613.4313.6913.7813.36Bullish Piercing
5501/07/202613.7214.0314.1713.721 1 Unknown
5601/08/202614.4316.416.5314.411 1 Unknown
5701/09/202616.5115.8216.815.67Bearish
5801/12/202616.0315.5616.1815.050 0 Unknown
5901/13/202615.1915.1615.614.860 0 Unknown
6001/14/202615.0415.0115.3914.930 0 Unknown
6101/15/20261514.915.2314.790 0 Unknown
6201/16/202614.9814.7815.2314.50 0 Unknown
6301/20/202614.6315.5115.714.61Bullish Enguilfy
6401/21/202615.4415.2915.7314.87Bearish
6501/22/202615.2616.5116.6715.26Bullish Enguilfy
6601/23/202616.4416.2617.3116.14Bearish
6701/26/202616.1615.5516.1715.40 0 Unknown
6801/27/202615.4515.6915.9515.4Bullish
6901/28/202615.7815.0715.9315.02Bearish Enguilfy
7001/29/202615.0215.4215.4814.68Bullish
7101/30/202615.2814.9215.4514.61Bearish
7202/02/202614.891515.3314.69Bullish
7302/03/202614.9715.0515.2514.771 1 Unknown
7402/04/202615.0614.615.4514.35Bearish Enguilfy
7502/05/202614.5114.0914.8114.050 0 Unknown
7602/06/202614.3214.7514.9914.14Bullish
7702/09/202614.5714.7514.8314.31 1 Unknown
7802/10/202614.5215.0215.2614.511 1 Unknown
7902/11/202614.9115.1115.2514.491 1 Unknown
8002/12/202614.9614.8615.3314.38Bearish
8102/13/202614.7314.7415.2414.73Bullish
8202/17/202614.7215.6415.8514.491 1 Unknown
8302/18/202615.5715.761615.421 1 Unknown
8402/19/202615.6515.7215.9815.321 1 Unknown
8502/20/202615.5615.591615.331 1 Unknown
8602/23/202615.4815.6315.7115.391 1 Unknown
8702/24/202615.5615.5215.9615.51Bearish
8802/25/202615.3614.0515.3713.540 0 Unknown
8902/26/202613.7114.1214.2413.58Bullish
9002/27/202613.9913.814.0713.78Bearish
9103/02/202613.5113.9314.0713.51Bullish Piercing
9203/03/202613.7214.3514.5113.661 1 Unknown
9303/04/202614.4414.5414.79141 1 Unknown
9403/05/202614.5414.1814.7513.79Bearish Enguilfy
9503/06/202613.9814.0614.2313.71Bullish
9603/09/202613.9414.5814.6713.941 1 Unknown
9703/10/202614.6315.9715.9914.481 1 Unknown
9803/11/202615.9716.3216.4815.711 1 Unknown
9903/12/202616.0716.371715.761 1 Unknown
10003/13/202616.3915.3416.715.27Bearish Enguilfy
10103/16/202615.7215.4215.7715.180 0 Unknown
10203/17/202615.2615.5215.7215.25Bullish
10303/18/202615.4214.9415.4214.83Bearish
10403/19/202614.811515.3214.76Bullish
10503/20/20261514.4915.0414.3Bearish Enguilfy
10603/23/202614.7414.614.8514.320 0 Unknown
10703/24/202614.614.4714.7814.160 0 Unknown
10803/25/202614.5814.681514.48Bullish
10903/26/202614.5314.6714.8414.371 1 Unknown
11003/27/202614.5114.4514.714.16Bearish
11103/30/202614.4513.9514.4513.750 0 Unknown
11203/31/202614.214.4614.613.99Bullish
11304/01/202614.4614.6414.914.411 1 Unknown
11404/02/202614.514.7414.9414.51 1 Unknown
11504/06/202614.7214.6414.9214.58Bearish
11604/07/202614.5914.6914.7914.23Bullish Piercing
11704/08/202614.9314.7314.9914.5Bearish
11804/09/202614.7414.7814.9614.5Bullish
11904/10/202614.6314.4814.7614Bearish
12004/13/202614.3814.5114.8414.38Bullish
12104/14/202614.5614.5514.6413.99Bearish
12204/15/202614.4815.215.214.4Bullish Enguilfy
12304/16/20261514.7215.1514.4Bearish
12404/17/202614.814.9815.114.6Bullish
12504/20/202614.7514.621514.49Bearish
12604/21/202614.5214.5114.7714.210 0 Unknown
12704/22/202614.4814.514.6914.24Bullish
12804/23/202614.3514.5914.8814.321 1 Unknown
12904/24/202614.5614.3114.8814Bearish
13004/27/202614.3113.9314.413.760 0 Unknown
13104/28/202613.8813.9614.1613.7Bullish
13204/29/202613.914.2914.4213.281 1 Unknown
13304/30/202614.3413.9314.5213.61Bearish Dark Cloud
13405/01/202613.8714.0714.2312.96Bullish
13505/04/202614.0714.2414.4213.811 1 Unknown
13605/05/202614.3514.514.5614.181 1 Unknown
13705/06/202614.514.91514.271 1 Unknown
13805/07/202614.8114.8414.9214.541 1 Unknown
13905/08/202614.8215.0515.114.821 1 Unknown
14005/11/202614.9715.0215.5814.841 1 Unknown
14105/12/20261514.9515.1514.79Bearish
14205/13/202614.9515.0215.2914.81Bullish Enguilfy
14305/14/202615.0514.7815.2114.73Bearish Enguilfy
14405/15/202614.6714.5615.2414.240 0 Unknown
14505/18/202614.614.0614.7514.010 0 Unknown
14605/19/20261414.0514.2113.8Bullish
14705/20/202614.1314.2714.3614.11 1 Unknown
14805/21/202614.3414.5514.7314.181 1 Unknown
14905/22/202614.5114.4314.8114.41Bearish
15005/26/202614.4314.314.4414.040 0 Unknown
15105/27/202614.514.5214.714.31Bullish
15205/28/202614.4914.4114.8114.35Bearish
15305/29/202614.4214.4914.7514.35Bullish
15406/01/202614.3814.3614.6514.26Bearish
15506/02/202614.3314.4714.6714.24Bullish Enguilfy
15606/03/202614.4714.5314.7814.21 1 Unknown
15706/04/202614.5513.81513.6Bearish Enguilfy
15806/05/202613.8913.9314.2513.81Bullish Harami
15906/08/202613.9214.214.3513.921 1 Unknown
16006/09/202614.2114.8915.2514.161 1 Unknown
16106/10/202614.914.7615.1114.64Bearish
16206/11/202614.7314.915.0914.65Bullish
16306/12/20261515.2415.5414.811 1 Unknown
16406/15/202615.315.3515.6315.111 1 Unknown
16506/16/202615.415.1715.5315Bearish Enguilfy
16606/17/202615.2415.7716.1315.15Bullish
16706/18/202615.9216.0316.3115.551 1 Unknown
16806/22/202616.4215.8117.2515.5Bearish Enguilfy
16906/23/202615.6615.9716.4715.16Bullish
17006/24/202615.9616.4116.715.811 1 Unknown
17106/25/202616.5416.3516.9716.3Bearish
17206/26/202616.315.9116.4115.870 0 Unknown
17306/29/202615.8215.9216.2815.5Bullish
17406/30/202615.9415.9416.2215.811 1 Unknown
17507/01/202615.8916.4716.5715.811 1 Unknown
17607/02/202616.6416.3716.7916.18Bearish
17707/06/202616.3715.7316.4615.640 0 Unknown
17807/07/202615.9315.4616.0115.110 0 Unknown
17907/08/202615.4915.1715.4914.750 0 Unknown
18007/09/202615.1815.1215.2814.830 0 Unknown
18107/10/202615.1614.8815.1614.60 0 Unknown
18207/13/202614.8114.714.9714.60 0 Unknown
18307/14/202614.6614.3714.8114.30 0 Unknown
18407/15/202614.3514.4614.6514.35Bullish
18507/16/202614.4414.1814.5814.1Bearish
18607/17/202614.0113.9414.4313.940 0 Unknown
18707/20/202613.9813.614.1713.530 0 Unknown
18807/21/202613.613.9314.1613.5Bullish
18907/22/202613.8613.7114.113.71Bearish
19007/23/202613.5513.614.3413.52Bullish
19107/24/202613.5613.5513.7513.47Bearish
19207/27/202613.6213.8113.9413.54Bullish
19307/28/202613.813.9514.0413.671 1 Unknown
19407/29/202613.9814.1614.5513.761 1 Unknown
19507/30/202614.1314.2314.3414.041 1 Unknown
19607/31/202614.1814.2614.413.851 1 Unknown
19708/03/202614.2814.1414.2813.8Bearish Enguilfy Red Hammer
19808/04/202614.1214.414.513.9Bullish Enguilfy
19908/05/202614.3514.4114.5814.11 1 Unknown
20008/06/202614.4214.2614.614.24Bearish Enguilfy
20108/07/202614.2614.3614.4914.23Bullish
20208/10/202614.2214.1114.3913.96Bearish
20308/11/202614.1214.0114.2513.980 0 Unknown
20408/12/202614.0314.0614.2413.8Bullish
20508/13/202614.0414.1514.314.021 1 Unknown
20608/14/202614.0214.0714.1513.921 1 Unknown
20708/17/202613.9214.0114.1713.91 1 Unknown
20808/18/202613.9314.1314.2313.91 1 Unknown
20908/19/202614.2914.3814.5514.091 1 Unknown
21008/20/202614.2214.0614.3614.05Bearish
21108/21/202614.0414.0914.2314.02Bullish
21208/24/202614.0913.8414.113.81Bearish Enguilfy
21308/25/202614.0114.1514.4313.91Bullish
21408/26/202614.1714.3815.2514.111 1 Unknown
21508/27/202614.4114.0714.4313.8Bearish Enguilfy
21608/28/202614.1513.9714.913.880 0 Unknown
21708/31/202613.9713.8814.3213.730 0 Unknown
21809/01/202613.8113.8514.1913.81Bullish
21909/02/202613.8813.714.0213.68Bearish Enguilfy
22009/03/202613.6813.7113.8713.6Bullish
22109/04/202613.6713.6313.8513.52Bearish
22209/08/202613.5214.2514.313.19Bullish Enguilfy
22309/09/202614.1714.3914.414.071 1 Unknown
22409/10/202614.2714.0414.313.9Bearish
22509/11/202614.0913.814.113.680 0 Unknown
22609/14/202613.761414.0813.76Bullish Piercing
22709/15/202613.9513.9313.9713.72Bearish
22809/16/202613.9713.8414.0813.780 0 Unknown
22909/17/202613.9213.8713.9513.720 0 Unknown
23009/18/202613.8413.6313.913.580 0 Unknown
23109/21/202613.6313.4813.813.380 0 Unknown
23209/22/202613.5213.7513.913.52Bullish
23309/23/202613.7113.7213.8113.51 1 Unknown
23409/24/202613.5813.4313.6313.4Bearish
23509/25/202613.413.213.4130 0 Unknown
23609/28/202613.1913.2513.4713.06Bullish
23709/29/202613.2413.1413.2813.04Bearish
23809/30/202613.011313.2312.980 0 Unknown
23910/01/20261312.7213.0412.630 0 Unknown
24010/02/20261312.3513.0212.310 0 Unknown
24110/05/202612.2912.0912.34120 0 Unknown
24210/06/202612.0912.0712.2811.830 0 Unknown
24310/07/20261212.0212.0511.86Bullish
24410/08/202611.9111.9912.0811.851 1 Unknown
24510/09/202611.9912.0312.211.951 1 Unknown
24610/12/202611.9311.5311.9311.39Bearish
24710/13/202611.5311.5811.6211.34Bullish
24810/14/202611.4711.6111.7911.41 1 Unknown
24910/15/202611.5711.5711.8511.561 1 Unknown
25010/16/202611.511.3211.6311.25Bearish