---

Stock information for AMRN

---

Currency : USD
Type : EQUITY
Granularity : 1d
Range : 1y
Last close Market Price : 14.07
Total Data : 251

Open	Count
0.00	3
13.51	2
13.72	2
13.94	2
13.98	3
14.00	4
14.02	2
14.07	(C)
14.12	2

Close	Count
0.00	3
13.60	3
13.80	3
13.93	4
13.95	2
13.96	2
14.05	2
14.06	3
14.07	2 (C)
14.12	2
14.14	3
14.18	2
14.36	3
14.41	2
14.46	2
14.47	2
14.48	2
14.49	2
14.50	2
14.51	2
14.55	2
14.60	3
14.64	2
14.74	2
14.75	2
14.78	4
14.90	3
14.92	3
14.93	2
15.00	3
15.01	2
15.02	3
15.04	2
15.05	2
15.17	2
15.20	2
15.35	2
15.42	2
15.52	2
15.59	2
15.72	2
15.82	3
15.85	2
15.97	3
16.00	2
16.29	2
16.37	2
16.38	2
16.40	2

No	Timestamp	Open	Close	Low	High	Indicator
0	08/15/2025	14.98	15.65	15.77	14.98	N/A
1	08/18/2025	15.65	16.17	16.5	15.65	1 1 Unknown
2	08/19/2025	16.17	15.82	16.17	15.68	Bearish
3	08/20/2025	15.82	15.85	16.02	15.7	Bullish
4	08/21/2025	15.7	15.82	15.92	15.54	1 1 Unknown
5	08/22/2025	15.83	15.98	16.14	15.81	1 1 Unknown
6	08/25/2025	15.9	15.39	16	15.3	Bearish
7	08/26/2025	15.28	15.54	15.62	15.28	Bullish
8	08/27/2025	15.5	15.47	15.78	15.33	Bearish
9	08/28/2025	15.03	15.41	15.59	15.03	Bullish
10	08/29/2025	15.41	15.04	15.41	14.93	Bearish
11	09/02/2025	15.03	15.18	15.73	14.93	Bullish
12	09/03/2025	15.08	15.04	15.48	14.97	Bearish
13	09/04/2025	15.05	15.03	15.05	14.64	0 0 Unknown Red Hammer
14	09/05/2025	15.16	15.33	15.45	15.01	Bullish
15	09/08/2025	15.22	14.78	15.29	14.74	Bearish
16	09/09/2025	14.63	15.22	15.27	14.63	Bullish
17	09/10/2025	15.22	15	15.46	14.88	Bearish
18	09/11/2025	14.92	14.97	15.2	14.8	Bullish
19	09/12/2025	14.99	15.01	15.01	14.83	1 1 Unknown Green Hammer
20	09/15/2025	14.86	14.93	15	14.73	1 1 Unknown
21	09/16/2025	14.85	14.93	15	14.64	1 1 Unknown
22	09/17/2025	14.83	14.6	15	14.54	Bearish
23	09/18/2025	14.76	14.92	15.07	14.62	Bullish
24	09/19/2025	14.83	15.35	15.57	14.83	1 1 Unknown
25	09/22/2025	15.38	15.38	15.63	15.22	1 1 Unknown
26	09/23/2025	15.28	15.37	15.64	15.25	1 1 Unknown
27	09/24/2025	15.26	15.44	15.74	15.24	1 1 Unknown
28	09/25/2025	15.25	15.45	15.55	15.25	1 1 Unknown
29	09/26/2025	15.5	16	16	15.31	1 1 Unknown
30	09/29/2025	15.95	16.08	16.39	15.8	1 1 Unknown
31	09/30/2025	16.06	16.38	16.68	15.92	1 1 Unknown
32	10/01/2025	16.3	16.64	16.79	16.3	1 1 Unknown
33	10/02/2025	16.71	16.74	16.88	16.37	1 1 Unknown
34	10/03/2025	16.76	18.84	18.84	16.76	1 1 Unknown
35	10/06/2025	19.01	19.33	20.42	18.61	1 1 Unknown
36	10/07/2025	19.08	19.27	20.43	19.01	1 1 Unknown
37	10/08/2025	19.23	19.28	19.83	19.03	1 1 Unknown
38	10/09/2025	19.11	19.07	19.66	18.95	Bearish
39	10/10/2025	19.26	18.23	19.32	18.01	0 0 Unknown
40	10/13/2025	18.58	19.17	19.52	18.58	Bullish
41	10/14/2025	19.05	19.32	19.8	18.82	1 1 Unknown
42	10/15/2025	19.25	19.97	20	19.17	1 1 Unknown
43	10/16/2025	20	20.07	20.65	19.47	1 1 Unknown
44	10/17/2025	19.56	19.64	20.26	19.25	1 1 Unknown
45	10/20/2025	19.6	20.25	20.35	19.6	1 1 Unknown
46	10/21/2025	20.56	19.94	20.64	19.62	Bearish
47	10/22/2025	19.81	19.62	20.23	19.39	0 0 Unknown
48	10/23/2025	19.7	19.46	20.06	19.42	0 0 Unknown
49	10/24/2025	19.5	19.72	20.9	19.31	Bullish
50	10/27/2025	20.46	19.24	20.57	19.02	Bearish Enguilfy
51	10/28/2025	19.24	18.94	19.24	18.5	0 0 Unknown
52	10/29/2025	18.5	16.81	18.5	16.7	0 0 Unknown
53	10/30/2025	16.56	16.4	17.13	16.18	0 0 Unknown
54	10/31/2025	16.35	16.29	17	16.16	0 0 Unknown
55	11/03/2025	16.18	15.66	16.51	15.53	0 0 Unknown
56	11/04/2025	15.46	15.2	15.74	15.03	0 0 Unknown
57	11/05/2025	15.1	15.31	15.69	15.06	Bullish
58	11/06/2025	15.32	15.67	15.85	15.13	1 1 Unknown
59	11/07/2025	15.67	15.71	15.77	15.11	1 1 Unknown
60	11/10/2025	15.73	15.85	16.25	15.65	1 1 Unknown
61	11/11/2025	15.9	16.09	16.3	15.44	1 1 Unknown
62	11/12/2025	15.99	16.21	16.45	15.8	1 1 Unknown
63	11/13/2025	16.3	16.27	16.6	16	Bearish
64	11/14/2025	16.2	16.34	16.65	16.1	Bullish Enguilfy
65	11/17/2025	16.15	16.04	16.48	15.9	Bearish
66	11/18/2025	16.07	16.71	16.88	15.74	Bullish
67	11/19/2025	16.84	16.98	17.24	16.78	1 1 Unknown
68	11/20/2025	16.98	16.43	17.25	16.35	Bearish Enguilfy
69	11/21/2025	16.45	16.38	16.71	16.05	0 0 Unknown
70	11/24/2025	16.36	16	16.65	15.73	0 0 Unknown
71	11/25/2025	16.01	15.72	16.29	15.53	0 0 Unknown
72	11/26/2025	15.76	16.14	16.22	15.51	Bullish
73	11/28/2025	15.96	15.97	16.25	15.85	1 1 Unknown
74	12/01/2025	15.63	15.59	16	15.47	Bearish
75	12/02/2025	15.75	15.53	15.78	15.36	0 0 Unknown
76	12/03/2025	15.57	16.29	16.29	15.57	Bullish
77	12/04/2025	16.29	16.46	16.58	15.69	1 1 Unknown
78	12/05/2025	16.37	16.54	16.65	16.33	1 1 Unknown
79	12/08/2025	16.29	14.92	16.32	14.81	Bearish
80	12/09/2025	15	14.12	15.1	13.8	0 0 Unknown
81	12/10/2025	14	14.25	14.45	13.64	Bullish
82	12/11/2025	14.2	14.48	14.67	14.2	1 1 Unknown
83	12/12/2025	14.49	14.36	14.62	14	Bearish
84	12/15/2025	14.35	14.14	14.55	13.78	0 0 Unknown
85	12/16/2025	13.94	13.97	14.28	13.76	Bullish
86	12/17/2025	14	13.73	14.49	13.68	Bearish Enguilfy
87	12/18/2025	14	13.83	14.13	13.61	0 0 Unknown
88	12/19/2025	13.83	13.8	14.3	13.41	0 0 Unknown
89	12/22/2025	13.79	13.6	14.23	13.6	0 0 Unknown
90	12/23/2025	13.7	13.66	14	13.54	0 0 Unknown
91	12/24/2025	13.61	13.7	13.91	13.51	Bullish
92	12/26/2025	13.67	14.14	14.34	13.6	1 1 Unknown
93	12/29/2025	14.05	14.04	14.49	14.02	Bearish
94	12/30/2025	13.97	13.51	14.2	13.48	0 0 Unknown
95	12/31/2025	13.51	13.96	14.13	13.51	Bullish
96	01/02/2026	14.02	13.72	14.33	13.6	Bearish Dark Cloud
97	01/05/2026	13.75	13.5	13.8	13.12	0 0 Unknown
98	01/06/2026	13.43	13.69	13.78	13.36	Bullish Piercing
99	01/07/2026	13.72	14.03	14.17	13.72	1 1 Unknown
100	01/08/2026	14.43	16.4	16.53	14.41	1 1 Unknown
101	01/09/2026	16.51	15.82	16.8	15.67	Bearish
102	01/12/2026	16.03	15.56	16.18	15.05	0 0 Unknown
103	01/13/2026	15.19	15.16	15.6	14.86	0 0 Unknown
104	01/14/2026	15.04	15.01	15.39	14.93	0 0 Unknown
105	01/15/2026	15	14.9	15.23	14.79	0 0 Unknown
106	01/16/2026	14.98	14.78	15.23	14.5	0 0 Unknown
107	01/20/2026	14.63	15.51	15.7	14.61	Bullish Enguilfy
108	01/21/2026	15.44	15.29	15.73	14.87	Bearish
109	01/22/2026	15.26	16.51	16.67	15.26	Bullish Enguilfy
110	01/23/2026	16.44	16.26	17.31	16.14	Bearish
111	01/26/2026	16.16	15.55	16.17	15.4	0 0 Unknown
112	01/27/2026	15.45	15.69	15.95	15.4	Bullish
113	01/28/2026	15.78	15.07	15.93	15.02	Bearish Enguilfy
114	01/29/2026	15.02	15.42	15.48	14.68	Bullish
115	01/30/2026	15.28	14.92	15.45	14.61	Bearish
116	02/02/2026	14.89	15	15.33	14.69	Bullish
117	02/03/2026	14.97	15.05	15.25	14.77	1 1 Unknown
118	02/04/2026	15.06	14.6	15.45	14.35	Bearish Enguilfy
119	02/05/2026	14.51	14.09	14.81	14.05	0 0 Unknown
120	02/06/2026	14.32	14.75	14.99	14.14	Bullish
121	02/09/2026	14.57	14.75	14.83	14.3	1 1 Unknown
122	02/10/2026	14.52	15.02	15.26	14.51	1 1 Unknown
123	02/11/2026	14.91	15.11	15.25	14.49	1 1 Unknown
124	02/12/2026	14.96	14.86	15.33	14.38	Bearish
125	02/13/2026	14.73	14.74	15.24	14.73	Bullish
126	02/17/2026	14.72	15.64	15.85	14.49	1 1 Unknown
127	02/18/2026	15.57	15.76	16	15.42	1 1 Unknown
128	02/19/2026	15.65	15.72	15.98	15.32	1 1 Unknown
129	02/20/2026	15.56	15.59	16	15.33	1 1 Unknown
130	02/23/2026	15.48	15.63	15.71	15.39	1 1 Unknown
131	02/24/2026	15.56	15.52	15.96	15.51	Bearish
132	02/25/2026	15.36	14.05	15.37	13.54	0 0 Unknown
133	02/26/2026	13.71	14.12	14.24	13.58	Bullish
134	02/27/2026	13.99	13.8	14.07	13.78	Bearish
135	03/02/2026	13.51	13.93	14.07	13.51	Bullish Piercing
136	03/03/2026	13.72	14.35	14.51	13.66	1 1 Unknown
137	03/04/2026	14.44	14.54	14.79	14	1 1 Unknown
138	03/05/2026	14.54	14.18	14.75	13.79	Bearish Enguilfy
139	03/06/2026	13.98	14.06	14.23	13.71	Bullish
140	03/09/2026	13.94	14.58	14.67	13.94	1 1 Unknown
141	03/10/2026	14.63	15.97	15.99	14.48	1 1 Unknown
142	03/11/2026	15.97	16.32	16.48	15.71	1 1 Unknown
143	03/12/2026	16.07	16.37	17	15.76	1 1 Unknown
144	03/13/2026	16.39	15.34	16.7	15.27	Bearish Enguilfy
145	03/16/2026	15.72	15.42	15.77	15.18	0 0 Unknown
146	03/17/2026	15.26	15.52	15.72	15.25	Bullish
147	03/18/2026	15.42	14.94	15.42	14.83	Bearish
148	03/19/2026	14.81	15	15.32	14.76	Bullish
149	03/20/2026	15	14.49	15.04	14.3	Bearish Enguilfy
150	03/23/2026	14.74	14.6	14.85	14.32	0 0 Unknown
151	03/24/2026	14.6	14.47	14.78	14.16	0 0 Unknown
152	03/25/2026	14.58	14.68	15	14.48	Bullish
153	03/26/2026	14.53	14.67	14.84	14.37	1 1 Unknown
154	03/27/2026	14.51	14.45	14.7	14.16	Bearish
155	03/30/2026	14.45	13.95	14.45	13.75	0 0 Unknown
156	03/31/2026	14.2	14.46	14.6	13.99	Bullish
157	04/01/2026	14.46	14.64	14.9	14.41	1 1 Unknown
158	04/02/2026	14.5	14.74	14.94	14.5	1 1 Unknown
159	04/06/2026	14.72	14.64	14.92	14.58	Bearish
160	04/07/2026	14.59	14.69	14.79	14.23	Bullish Piercing
161	04/08/2026	14.93	14.73	14.99	14.5	Bearish
162	04/09/2026	14.74	14.78	14.96	14.5	Bullish
163	04/10/2026	14.63	14.48	14.76	14	Bearish
164	04/13/2026	14.38	14.51	14.84	14.38	Bullish
165	04/14/2026	14.56	14.55	14.64	13.99	Bearish
166	04/15/2026	14.48	15.2	15.2	14.4	Bullish Enguilfy
167	04/16/2026	15	14.72	15.15	14.4	Bearish
168	04/17/2026	14.8	14.98	15.1	14.6	Bullish
169	04/20/2026	14.75	14.62	15	14.49	Bearish
170	04/21/2026	14.52	14.51	14.77	14.21	0 0 Unknown
171	04/22/2026	14.48	14.5	14.69	14.24	Bullish
172	04/23/2026	14.35	14.59	14.88	14.32	1 1 Unknown
173	04/24/2026	14.56	14.31	14.88	14	Bearish
174	04/27/2026	14.31	13.93	14.4	13.76	0 0 Unknown
175	04/28/2026	13.88	13.96	14.16	13.7	Bullish
176	04/29/2026	13.9	14.29	14.42	13.28	1 1 Unknown
177	04/30/2026	14.34	13.93	14.52	13.61	Bearish Dark Cloud
178	05/01/2026	13.87	14.07	14.23	12.96	Bullish
179	05/04/2026	14.07	14.24	14.42	13.81	1 1 Unknown
180	05/05/2026	14.35	14.5	14.56	14.18	1 1 Unknown
181	05/06/2026	14.5	14.9	15	14.27	1 1 Unknown
182	05/07/2026	14.81	14.84	14.92	14.54	1 1 Unknown
183	05/08/2026	14.82	15.05	15.1	14.82	1 1 Unknown
184	05/11/2026	14.97	15.02	15.58	14.84	1 1 Unknown
185	05/12/2026	15	14.95	15.15	14.79	Bearish
186	05/13/2026	14.95	15.02	15.29	14.81	Bullish Enguilfy
187	05/14/2026	15.05	14.78	15.21	14.73	Bearish Enguilfy
188	05/15/2026	14.67	14.56	15.24	14.24	0 0 Unknown
189	05/18/2026	14.6	14.06	14.75	14.01	0 0 Unknown
190	05/19/2026	14	14.05	14.21	13.8	Bullish
191	05/20/2026	14.13	14.27	14.36	14.1	1 1 Unknown
192	05/21/2026	14.34	14.55	14.73	14.18	1 1 Unknown
193	05/22/2026	14.51	14.43	14.81	14.41	Bearish
194	05/26/2026	14.43	14.3	14.44	14.04	0 0 Unknown
195	05/27/2026	14.5	14.52	14.7	14.31	Bullish
196	05/28/2026	14.49	14.41	14.81	14.35	Bearish
197	05/29/2026	14.42	14.49	14.75	14.35	Bullish
198	06/01/2026	14.38	14.36	14.65	14.26	Bearish
199	06/02/2026	14.33	14.47	14.67	14.24	Bullish Enguilfy
200	06/03/2026	14.47	14.53	14.78	14.2	1 1 Unknown
201	06/04/2026	14.55	13.8	15	13.6	Bearish Enguilfy
202	06/05/2026	13.89	13.93	14.25	13.81	Bullish Harami
203	06/08/2026	13.92	14.2	14.35	13.92	1 1 Unknown
204	06/09/2026	14.21	14.89	15.25	14.16	1 1 Unknown
205	06/10/2026	14.9	14.76	15.11	14.64	Bearish
206	06/11/2026	14.73	14.9	15.09	14.65	Bullish
207	06/12/2026	15	15.24	15.54	14.81	1 1 Unknown
208	06/15/2026	15.3	15.35	15.63	15.11	1 1 Unknown
209	06/16/2026	15.4	15.17	15.53	15	Bearish Enguilfy
210	06/17/2026	15.24	15.77	16.13	15.15	Bullish
211	06/18/2026	15.92	16.03	16.31	15.55	1 1 Unknown
212	06/22/2026	16.42	15.81	17.25	15.5	Bearish Enguilfy
213	06/23/2026	15.66	15.97	16.47	15.16	Bullish
214	06/24/2026	15.96	16.41	16.7	15.81	1 1 Unknown
215	06/25/2026	16.54	16.35	16.97	16.3	Bearish
216	06/26/2026	16.3	15.91	16.41	15.87	0 0 Unknown
217	06/29/2026	15.82	15.92	16.28	15.5	Bullish
218	06/30/2026	15.94	15.94	16.22	15.81	1 1 Unknown
219	07/01/2026	15.89	16.47	16.57	15.81	1 1 Unknown
220	07/02/2026	16.64	16.37	16.79	16.18	Bearish
221	07/06/2026	16.37	15.73	16.46	15.64	0 0 Unknown
222	07/07/2026	15.93	15.46	16.01	15.11	0 0 Unknown
223	07/08/2026	15.49	15.17	15.49	14.75	0 0 Unknown
224	07/09/2026	15.18	15.12	15.28	14.83	0 0 Unknown
225	07/10/2026	15.16	14.88	15.16	14.6	0 0 Unknown
226	07/13/2026	14.81	14.7	14.97	14.6	0 0 Unknown
227	07/14/2026	14.66	14.37	14.81	14.3	0 0 Unknown
228	07/15/2026	14.35	14.46	14.65	14.35	Bullish
229	07/16/2026	14.44	14.18	14.58	14.1	Bearish
230	07/17/2026	14.01	13.94	14.43	13.94	0 0 Unknown
231	07/20/2026	13.98	13.6	14.17	13.53	0 0 Unknown
232	07/21/2026	0	0	0	0	Bullish Red Hammer
233	07/22/2026	0	0	0	0	1 1 Unknown Red Hammer
234	07/23/2026	13.55	13.6	14.34	13.52	1 1 Unknown
235	07/24/2026	13.56	13.55	13.75	13.47	Bearish
236	07/27/2026	13.62	13.81	13.94	13.54	Bullish
237	07/28/2026	13.8	13.95	14.04	13.67	1 1 Unknown
238	07/29/2026	13.98	14.16	14.55	13.76	1 1 Unknown
239	07/30/2026	14.13	14.23	14.34	14.04	1 1 Unknown
240	07/31/2026	0	0	0	0	1 1 Unknown Red Hammer
241	08/03/2026	14.28	14.14	14.28	13.8	Bearish Red Hammer
242	08/04/2026	14.12	14.4	14.5	13.9	Bullish Enguilfy
243	08/05/2026	14.35	14.41	14.58	14.1	1 1 Unknown
244	08/06/2026	14.42	14.26	14.6	14.24	Bearish Enguilfy
245	08/07/2026	14.26	14.36	14.49	14.23	Bullish
246	08/10/2026	14.22	14.11	14.39	13.96	Bearish
247	08/11/2026	14.12	14.01	14.25	13.98	0 0 Unknown
248	08/12/2026	14.03	14.06	14.24	13.8	Bullish
249	08/13/2026	14.04	14.15	14.3	14.02	1 1 Unknown
250	08/14/2026	14.02	14.07	14.15	13.92	1 1 Unknown