---

Stock information for AMRN

---

Currency : USD
Type : EQUITY
Granularity : 1d
Range : 1y
Last close Market Price : 15.17
Total Data : 251

Open	Count
13.51	2
13.72	2
13.90	2
13.94	2
14.00	4
14.20	2
14.34	2
14.35	3
14.38	2
14.43	2
14.48	2
14.49	2
14.50	3
14.51	3
14.52	2
14.56	2
14.60	2
14.63	4
14.72	2
14.73	2
14.74	2
14.81	2
14.83	2
14.86	2
14.95	2
14.97	3
14.98	3
14.99	2
15.00	8
15.03	2
15.05	3
15.16	2
15.17	(C)
15.22	2

Close	Count
13.80	3
13.93	4
13.96	2
14.05	2
14.06	2
14.12	2
14.14	2
14.36	2
14.47	2
14.48	2
14.49	2
14.50	2
14.51	2
14.52	2
14.55	2
14.60	3
14.64	2
14.74	2
14.75	2
14.78	4
14.90	4
14.92	3
14.93	2
14.94	2
14.97	2
14.99	2
15.00	4
15.01	2
15.02	3
15.04	3
15.05	3
15.16	2
15.17	(C)
15.20	2
15.24	2
15.35	2
15.38	2
15.39	2
15.42	2
15.52	2
15.55	2
15.59	3
15.71	2
15.72	2
15.82	4
15.85	3
15.97	2
16.00	2
16.04	2
16.29	2
16.38	2
16.40	2
16.65	2
16.81	2

No	Timestamp	Open	Close	Low	High	Indicator
0	06/17/2025	13.9	13.41	14.01	13.27	N/A
1	06/18/2025	13.3	13.33	13.52	13.16	Bullish
2	06/20/2025	13.32	12.54	13.32	12.41	Bearish
3	06/23/2025	12.49	12.6	12.74	12.3	Bullish
4	06/24/2025	13.8	16.04	17.18	13.76	1 1 Unknown
5	06/25/2025	16.19	16.19	16.9	15.39	1 1 Unknown
6	06/26/2025	16.15	15.9	16.22	15.55	Bearish
7	06/27/2025	15.9	15.71	16.07	15.34	0 0 Unknown
8	06/30/2025	16.33	16.22	16.6	15.91	0 0 Unknown
9	07/01/2025	16.19	16.81	16.98	15.78	Bullish Enguilfy
10	07/02/2025	16.99	16.65	17.18	16.35	Bearish
11	07/03/2025	16.56	16.73	16.74	16.15	Bullish
12	07/07/2025	16.5	16.65	17.3	16.12	1 1 Unknown
13	07/08/2025	17.26	16.83	17.26	16.61	Bearish
14	07/09/2025	16.9	17.33	17.4	16.85	Bullish
15	07/10/2025	17.29	17.32	17.49	17.04	1 1 Unknown
16	07/11/2025	17.14	16.93	17.24	16.67	Bearish
17	07/14/2025	16.74	16.1	16.95	15.89	0 0 Unknown
18	07/15/2025	15.88	15.78	16.17	15.78	0 0 Unknown
19	07/16/2025	15.87	15.85	16.07	15.43	0 0 Unknown
20	07/17/2025	15.68	15.79	16.21	15.68	Bullish
21	07/18/2025	15.8	15.82	16.17	15.77	1 1 Unknown
22	07/21/2025	15.82	15.55	16.11	15.51	Bearish Enguilfy
23	07/22/2025	15.48	15.24	15.59	15.11	0 0 Unknown
24	07/23/2025	15.25	15.59	15.68	15.24	Bullish
25	07/24/2025	15.59	15.5	15.59	15.27	Bearish Red Hammer
26	07/25/2025	15.54	15.39	15.61	15.13	0 0 Unknown
27	07/28/2025	15.31	14.99	15.38	14.78	0 0 Unknown
28	07/29/2025	14.99	14.65	15.34	14.45	0 0 Unknown
29	07/30/2025	14.98	14.97	15.3	14.49	0 0 Unknown
30	07/31/2025	15	14.52	15.08	14.37	0 0 Unknown
31	08/01/2025	14.24	15.16	15.65	14.05	Bullish Enguilfy
32	08/04/2025	15.16	15.38	15.48	14.9	1 1 Unknown
33	08/05/2025	15.49	15.13	15.5	15.01	Bearish Enguilfy
34	08/06/2025	15.13	15.05	15.2	14.64	0 0 Unknown
35	08/07/2025	15.05	15.1	15.19	14.88	Bullish
36	08/08/2025	15	14.99	15.25	14.73	Bearish
37	08/11/2025	14.95	14.94	15.04	14.57	0 0 Unknown
38	08/12/2025	14.87	14.9	15.03	14.62	Bullish
39	08/13/2025	14.97	15	15	14.66	1 1 Unknown Green Hammer
40	08/14/2025	14.86	15.04	15.24	14.81	1 1 Unknown
41	08/15/2025	14.98	15.65	15.77	14.98	1 1 Unknown
42	08/18/2025	15.65	16.17	16.5	15.65	1 1 Unknown
43	08/19/2025	16.17	15.82	16.17	15.68	Bearish
44	08/20/2025	15.82	15.85	16.02	15.7	Bullish
45	08/21/2025	15.7	15.82	15.92	15.54	1 1 Unknown
46	08/22/2025	15.83	15.98	16.14	15.81	1 1 Unknown
47	08/25/2025	15.9	15.39	16	15.3	Bearish
48	08/26/2025	15.28	15.54	15.62	15.28	Bullish
49	08/27/2025	15.5	15.47	15.78	15.33	Bearish
50	08/28/2025	15.03	15.41	15.59	15.03	Bullish
51	08/29/2025	15.41	15.04	15.41	14.93	Bearish
52	09/02/2025	15.03	15.18	15.73	14.93	Bullish
53	09/03/2025	15.08	15.04	15.48	14.97	Bearish
54	09/04/2025	15.05	15.03	15.05	14.64	0 0 Unknown Red Hammer
55	09/05/2025	15.16	15.33	15.45	15.01	Bullish
56	09/08/2025	15.22	14.78	15.29	14.74	Bearish
57	09/09/2025	14.63	15.22	15.27	14.63	Bullish
58	09/10/2025	15.22	15	15.46	14.88	Bearish
59	09/11/2025	14.92	14.97	15.2	14.8	Bullish
60	09/12/2025	14.99	15.01	15.01	14.83	1 1 Unknown Green Hammer
61	09/15/2025	14.86	14.93	15	14.73	1 1 Unknown
62	09/16/2025	14.85	14.93	15	14.64	1 1 Unknown
63	09/17/2025	14.83	14.6	15	14.54	Bearish
64	09/18/2025	14.76	14.92	15.07	14.62	Bullish
65	09/19/2025	14.83	15.35	15.57	14.83	1 1 Unknown
66	09/22/2025	15.38	15.38	15.63	15.22	1 1 Unknown
67	09/23/2025	15.28	15.37	15.64	15.25	1 1 Unknown
68	09/24/2025	15.26	15.44	15.74	15.24	1 1 Unknown
69	09/25/2025	15.25	15.45	15.55	15.25	1 1 Unknown
70	09/26/2025	15.5	16	16	15.31	1 1 Unknown
71	09/29/2025	15.95	16.08	16.39	15.8	1 1 Unknown
72	09/30/2025	16.06	16.38	16.68	15.92	1 1 Unknown
73	10/01/2025	16.3	16.64	16.79	16.3	1 1 Unknown
74	10/02/2025	16.71	16.74	16.88	16.37	1 1 Unknown
75	10/03/2025	16.76	18.84	18.84	16.76	1 1 Unknown
76	10/06/2025	19.01	19.33	20.42	18.61	1 1 Unknown
77	10/07/2025	19.08	19.27	20.43	19.01	1 1 Unknown
78	10/08/2025	19.23	19.28	19.83	19.03	1 1 Unknown
79	10/09/2025	19.11	19.07	19.66	18.95	Bearish
80	10/10/2025	19.26	18.23	19.32	18.01	0 0 Unknown
81	10/13/2025	18.58	19.17	19.52	18.58	Bullish
82	10/14/2025	19.05	19.32	19.8	18.82	1 1 Unknown
83	10/15/2025	19.25	19.97	20	19.17	1 1 Unknown
84	10/16/2025	20	20.07	20.65	19.47	1 1 Unknown
85	10/17/2025	19.56	19.64	20.26	19.25	1 1 Unknown
86	10/20/2025	19.6	20.25	20.35	19.6	1 1 Unknown
87	10/21/2025	20.56	19.94	20.64	19.62	Bearish
88	10/22/2025	19.81	19.62	20.23	19.39	0 0 Unknown
89	10/23/2025	19.7	19.46	20.06	19.42	0 0 Unknown
90	10/24/2025	19.5	19.72	20.9	19.31	Bullish
91	10/27/2025	20.46	19.24	20.57	19.02	Bearish Enguilfy
92	10/28/2025	19.24	18.94	19.24	18.5	0 0 Unknown
93	10/29/2025	18.5	16.81	18.5	16.7	0 0 Unknown
94	10/30/2025	16.56	16.4	17.13	16.18	0 0 Unknown
95	10/31/2025	16.35	16.29	17	16.16	0 0 Unknown
96	11/03/2025	16.18	15.66	16.51	15.53	0 0 Unknown
97	11/04/2025	15.46	15.2	15.74	15.03	0 0 Unknown
98	11/05/2025	15.1	15.31	15.69	15.06	Bullish
99	11/06/2025	15.32	15.67	15.85	15.13	1 1 Unknown
100	11/07/2025	15.67	15.71	15.77	15.11	1 1 Unknown
101	11/10/2025	15.73	15.85	16.25	15.65	1 1 Unknown
102	11/11/2025	15.9	16.09	16.3	15.44	1 1 Unknown
103	11/12/2025	15.99	16.21	16.45	15.8	1 1 Unknown
104	11/13/2025	16.3	16.27	16.6	16	Bearish
105	11/14/2025	16.2	16.34	16.65	16.1	Bullish Enguilfy
106	11/17/2025	16.15	16.04	16.48	15.9	Bearish
107	11/18/2025	16.07	16.71	16.88	15.74	Bullish
108	11/19/2025	16.84	16.98	17.24	16.78	1 1 Unknown
109	11/20/2025	16.98	16.43	17.25	16.35	Bearish Enguilfy
110	11/21/2025	16.45	16.38	16.71	16.05	0 0 Unknown
111	11/24/2025	16.36	16	16.65	15.73	0 0 Unknown
112	11/25/2025	16.01	15.72	16.29	15.53	0 0 Unknown
113	11/26/2025	15.76	16.14	16.22	15.51	Bullish
114	11/28/2025	15.96	15.97	16.25	15.85	1 1 Unknown
115	12/01/2025	15.63	15.59	16	15.47	Bearish
116	12/02/2025	15.75	15.53	15.78	15.36	0 0 Unknown
117	12/03/2025	15.57	16.29	16.29	15.57	Bullish
118	12/04/2025	16.29	16.46	16.58	15.69	1 1 Unknown
119	12/05/2025	16.37	16.54	16.65	16.33	1 1 Unknown
120	12/08/2025	16.29	14.92	16.32	14.81	Bearish
121	12/09/2025	15	14.12	15.1	13.8	0 0 Unknown
122	12/10/2025	14	14.25	14.45	13.64	Bullish
123	12/11/2025	14.2	14.48	14.67	14.2	1 1 Unknown
124	12/12/2025	14.49	14.36	14.62	14	Bearish
125	12/15/2025	14.35	14.14	14.55	13.78	0 0 Unknown
126	12/16/2025	13.94	13.97	14.28	13.76	Bullish
127	12/17/2025	14	13.73	14.49	13.68	Bearish Enguilfy
128	12/18/2025	14	13.83	14.13	13.61	0 0 Unknown
129	12/19/2025	13.83	13.8	14.3	13.41	0 0 Unknown
130	12/22/2025	13.79	13.6	14.23	13.6	0 0 Unknown
131	12/23/2025	13.7	13.66	14	13.54	0 0 Unknown
132	12/24/2025	13.61	13.7	13.91	13.51	Bullish
133	12/26/2025	13.67	14.14	14.34	13.6	1 1 Unknown
134	12/29/2025	14.05	14.04	14.49	14.02	Bearish
135	12/30/2025	13.97	13.51	14.2	13.48	0 0 Unknown
136	12/31/2025	13.51	13.96	14.13	13.51	Bullish
137	01/02/2026	14.02	13.72	14.33	13.6	Bearish Dark Cloud
138	01/05/2026	13.75	13.5	13.8	13.12	0 0 Unknown
139	01/06/2026	13.43	13.69	13.78	13.36	Bullish Piercing
140	01/07/2026	13.72	14.03	14.17	13.72	1 1 Unknown
141	01/08/2026	14.43	16.4	16.53	14.41	1 1 Unknown
142	01/09/2026	16.51	15.82	16.8	15.67	Bearish
143	01/12/2026	16.03	15.56	16.18	15.05	0 0 Unknown
144	01/13/2026	15.19	15.16	15.6	14.86	0 0 Unknown
145	01/14/2026	15.04	15.01	15.39	14.93	0 0 Unknown
146	01/15/2026	15	14.9	15.23	14.79	0 0 Unknown
147	01/16/2026	14.98	14.78	15.23	14.5	0 0 Unknown
148	01/20/2026	14.63	15.51	15.7	14.61	Bullish Enguilfy
149	01/21/2026	15.44	15.29	15.73	14.87	Bearish
150	01/22/2026	15.26	16.51	16.67	15.26	Bullish Enguilfy
151	01/23/2026	16.44	16.26	17.31	16.14	Bearish
152	01/26/2026	16.16	15.55	16.17	15.4	0 0 Unknown
153	01/27/2026	15.45	15.69	15.95	15.4	Bullish
154	01/28/2026	15.78	15.07	15.93	15.02	Bearish Enguilfy
155	01/29/2026	15.02	15.42	15.48	14.68	Bullish
156	01/30/2026	15.28	14.92	15.45	14.61	Bearish
157	02/02/2026	14.89	15	15.33	14.69	Bullish
158	02/03/2026	14.97	15.05	15.25	14.77	1 1 Unknown
159	02/04/2026	15.06	14.6	15.45	14.35	Bearish Enguilfy
160	02/05/2026	14.51	14.09	14.81	14.05	0 0 Unknown
161	02/06/2026	14.32	14.75	14.99	14.14	Bullish
162	02/09/2026	14.57	14.75	14.83	14.3	1 1 Unknown
163	02/10/2026	14.52	15.02	15.26	14.51	1 1 Unknown
164	02/11/2026	14.91	15.11	15.25	14.49	1 1 Unknown
165	02/12/2026	14.96	14.86	15.33	14.38	Bearish
166	02/13/2026	14.73	14.74	15.24	14.73	Bullish
167	02/17/2026	14.72	15.64	15.85	14.49	1 1 Unknown
168	02/18/2026	15.57	15.76	16	15.42	1 1 Unknown
169	02/19/2026	15.65	15.72	15.98	15.32	1 1 Unknown
170	02/20/2026	15.56	15.59	16	15.33	1 1 Unknown
171	02/23/2026	15.48	15.63	15.71	15.39	1 1 Unknown
172	02/24/2026	15.56	15.52	15.96	15.51	Bearish
173	02/25/2026	15.36	14.05	15.37	13.54	0 0 Unknown
174	02/26/2026	13.71	14.12	14.24	13.58	Bullish
175	02/27/2026	13.99	13.8	14.07	13.78	Bearish
176	03/02/2026	13.51	13.93	14.07	13.51	Bullish Piercing
177	03/03/2026	13.72	14.35	14.51	13.66	1 1 Unknown
178	03/04/2026	14.44	14.54	14.79	14	1 1 Unknown
179	03/05/2026	14.54	14.18	14.75	13.79	Bearish Enguilfy
180	03/06/2026	13.98	14.06	14.23	13.71	Bullish
181	03/09/2026	13.94	14.58	14.67	13.94	1 1 Unknown
182	03/10/2026	14.63	15.97	15.99	14.48	1 1 Unknown
183	03/11/2026	15.97	16.32	16.48	15.71	1 1 Unknown
184	03/12/2026	16.07	16.37	17	15.76	1 1 Unknown
185	03/13/2026	16.39	15.34	16.7	15.27	Bearish Enguilfy
186	03/16/2026	15.72	15.42	15.77	15.18	0 0 Unknown
187	03/17/2026	15.26	15.52	15.72	15.25	Bullish
188	03/18/2026	15.42	14.94	15.42	14.83	Bearish
189	03/19/2026	14.81	15	15.32	14.76	Bullish
190	03/20/2026	15	14.49	15.04	14.3	Bearish Enguilfy
191	03/23/2026	14.74	14.6	14.85	14.32	0 0 Unknown
192	03/24/2026	14.6	14.47	14.78	14.16	0 0 Unknown
193	03/25/2026	14.58	14.68	15	14.48	Bullish
194	03/26/2026	14.53	14.67	14.84	14.37	1 1 Unknown
195	03/27/2026	14.51	14.45	14.7	14.16	Bearish
196	03/30/2026	14.45	13.95	14.45	13.75	0 0 Unknown
197	03/31/2026	14.2	14.46	14.6	13.99	Bullish
198	04/01/2026	14.46	14.64	14.9	14.41	1 1 Unknown
199	04/02/2026	14.5	14.74	14.94	14.5	1 1 Unknown
200	04/06/2026	14.72	14.64	14.92	14.58	Bearish
201	04/07/2026	14.59	14.69	14.79	14.23	Bullish Piercing
202	04/08/2026	14.93	14.73	14.99	14.5	Bearish
203	04/09/2026	14.74	14.78	14.96	14.5	Bullish
204	04/10/2026	14.63	14.48	14.76	14	Bearish
205	04/13/2026	14.38	14.51	14.84	14.38	Bullish
206	04/14/2026	14.56	14.55	14.64	13.99	Bearish
207	04/15/2026	14.48	15.2	15.2	14.4	Bullish Enguilfy
208	04/16/2026	15	14.72	15.15	14.4	Bearish
209	04/17/2026	14.8	14.98	15.1	14.6	Bullish
210	04/20/2026	14.75	14.62	15	14.49	Bearish
211	04/21/2026	14.52	14.51	14.77	14.21	0 0 Unknown
212	04/22/2026	14.48	14.5	14.69	14.24	Bullish
213	04/23/2026	14.35	14.59	14.88	14.32	1 1 Unknown
214	04/24/2026	14.56	14.31	14.88	14	Bearish
215	04/27/2026	14.31	13.93	14.4	13.76	0 0 Unknown
216	04/28/2026	13.88	13.96	14.16	13.7	Bullish
217	04/29/2026	13.9	14.29	14.42	13.28	1 1 Unknown
218	04/30/2026	14.34	13.93	14.52	13.61	Bearish Dark Cloud
219	05/01/2026	13.87	14.07	14.23	12.96	Bullish
220	05/04/2026	14.07	14.24	14.42	13.81	1 1 Unknown
221	05/05/2026	14.35	14.5	14.56	14.18	1 1 Unknown
222	05/06/2026	14.5	14.9	15	14.27	1 1 Unknown
223	05/07/2026	14.81	14.84	14.92	14.54	1 1 Unknown
224	05/08/2026	14.82	15.05	15.1	14.82	1 1 Unknown
225	05/11/2026	14.97	15.02	15.58	14.84	1 1 Unknown
226	05/12/2026	15	14.95	15.15	14.79	Bearish
227	05/13/2026	14.95	15.02	15.29	14.81	Bullish Enguilfy
228	05/14/2026	15.05	14.78	15.21	14.73	Bearish Enguilfy
229	05/15/2026	14.67	14.56	15.24	14.24	0 0 Unknown
230	05/18/2026	14.6	14.06	14.75	14.01	0 0 Unknown
231	05/19/2026	14	14.05	14.21	13.8	Bullish
232	05/20/2026	14.13	14.27	14.36	14.1	1 1 Unknown
233	05/21/2026	14.34	14.55	14.73	14.18	1 1 Unknown
234	05/22/2026	14.51	14.43	14.81	14.41	Bearish
235	05/26/2026	14.43	14.3	14.44	14.04	0 0 Unknown
236	05/27/2026	14.5	14.52	14.7	14.31	Bullish
237	05/28/2026	14.49	14.41	14.81	14.35	Bearish
238	05/29/2026	14.42	14.49	14.75	14.35	Bullish
239	06/01/2026	14.38	14.36	14.65	14.26	Bearish
240	06/02/2026	14.33	14.47	14.67	14.24	Bullish Enguilfy
241	06/03/2026	14.47	14.53	14.78	14.2	1 1 Unknown
242	06/04/2026	14.55	13.8	15	13.6	Bearish Enguilfy
243	06/05/2026	13.89	13.93	14.25	13.81	Bullish Harami
244	06/08/2026	13.92	14.2	14.35	13.92	1 1 Unknown
245	06/09/2026	14.21	14.89	15.25	14.16	1 1 Unknown
246	06/10/2026	14.9	14.76	15.11	14.64	Bearish
247	06/11/2026	14.73	14.9	15.09	14.65	Bullish
248	06/12/2026	15	15.24	15.54	14.81	1 1 Unknown
249	06/15/2026	15.3	15.35	15.63	15.11	1 1 Unknown
250	06/16/2026	15.4	15.17	15.53	15	Bearish Enguilfy