Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	AMRN	0.884	0.9289	0.8692	0.9209	0.0439	1,184,819	1,468	0.865	0.9289
2024-04-29	Q	AMRN	0.854	0.8847	0.854	0.877	0.0021	585,674	921	0.865	1.15
2024-04-26	Q	AMRN	0.8726	0.88	0.861	0.8749	0.0148	490,668	810	0.86	0.91
2024-04-25	Q	AMRN	0.87	0.8899	0.8413	0.8601	-0.0185	713,302	1,147	0.8729	0.90
2024-04-24	Q	AMRN	0.88	0.8894	0.8655	0.8786	-0.0047	667,287	879	0.71	0.9157
2024-04-23	Q	AMRN	0.87	0.898	0.8654	0.8833	0.0176	764,036	1,343	0.8616	7.45
2024-04-22	Q	AMRN	0.8629	0.8848	0.86	0.8657	0.0064	739,861	1,057	0.86	8.50
2024-04-19	Q	AMRN	0.87	0.8858	0.8593	0.8593	-0.0125	1,024,891	1,691	0.857	0.885
2024-04-18	Q	AMRN	0.96	0.96	0.8708	0.8718	-0.0453	1,036,043	1,533	0.87	0.9996
2024-04-17	Q	AMRN	0.91	0.9398	0.91	0.9171	0.0212	879,787	1,236	0.921	1.13
2024-04-16	Q	AMRN	0.92	0.9495	0.89	0.8959	-0.0227	812,512	1,205	0.89	1.00
2024-04-15	Q	AMRN	0.96	0.97	0.9083	0.9215	-0.0355	626,151	1,149	0.82	1.04
2024-04-12	Q	AMRN	1.00	1.04	0.951	0.957	-0.063	1,015,212	1,511	0.93	1.03
2024-04-11	Q	AMRN	1.04	1.05	1.01	1.02	-0.02	547,868	1,869	1.01	1.12
2024-04-10	Q	AMRN	1.05	1.05	1.01	1.04	-0.02	935,860	1,739	1.04	1.07
2024-04-09	Q	AMRN	1.06	1.11	1.04	1.06	-0.01	933,784	1,593	1.03	1.12
2024-04-08	Q	AMRN	1.04	1.11	1.03	1.07	0.02	851,366	1,570	1.06	1.11
2024-04-05	Q	AMRN	1.05	1.06	1.01	1.05	-0.01	1,022,323	1,452	1.01	1.20
2024-04-04	Q	AMRN	1.07	1.07	1.01	1.06		1,501,040	2,124	1.03	1.18
2024-04-03	Q	AMRN	1.02	1.11	1.00	1.06	0.07	3,839,673	4,944	1.00	1.10
2024-04-02	Q	AMRN	0.8744	1.01	0.852	0.99	0.108	4,819,026	3,729	0.9793	0.996
2024-04-01	Q	AMRN	0.8908	0.92	0.8601	0.882	-0.0088	1,394,859	2,062	0.8701	0.92
2024-03-29	Q	AMRN	0.88	0.91	0.88	0.8908	0.0016	0	0	0.876	0.90
2024-03-28	Q	AMRN	0.88	0.91	0.88	0.8908	0.0016	1,155,366	1,678	0.876	0.90
2024-03-27	Q	AMRN	0.8743	0.9159	0.855	0.8892	0.0232	1,235,130	1,282	0.87	0.915
2024-03-26	Q	AMRN	0.853	0.8839	0.8501	0.866	0.0221	592,795	854	0.84	0.8815
2024-03-25	Q	AMRN	0.87	0.8785	0.8339	0.8439	-0.0158	854,020	974	0.60	0.9133
2024-03-22	Q	AMRN	0.8632	0.90	0.8501	0.8597	-0.0018	674,389	903	0.85	8.50
2024-03-21	Q	AMRN	0.8944	0.9199	0.8615	0.8615	-0.0355	1,008,835	1,372	0.858	0.92
2024-03-20	Q	AMRN	0.85	0.905	0.841	0.897	0.0295	1,059,564	1,516	0.825	0.91
2024-03-19	Q	AMRN	0.8333	0.8675	0.8301	0.8675	0.0305	822,054	1,139	0.85	0.87
2024-03-18	Q	AMRN	0.85	0.8599	0.8221	0.837	-0.0219	1,088,086	1,070	0.77	0.866
2024-03-15	Q	AMRN	0.8204	0.8756	0.8204	0.8589	0.037	1,165,898	1,317	0.7604	0.8612
2024-03-14	Q	AMRN	0.8702	0.8899	0.8015	0.8219	-0.0411	1,492,469	1,486	0.81	0.88
2024-03-13	Q	AMRN	0.88	0.8888	0.85	0.863	-0.0015	3,076,528	1,490	0.871	0.90
2024-03-12	Q	AMRN	0.89	0.91	0.85	0.8645	-0.0313	1,689,394	1,804	0.86	0.89
2024-03-11	Q	AMRN	0.94	0.9455	0.8801	0.8958	-0.0273	1,250,312	1,850	0.887	0.957
2024-03-08	Q	AMRN	0.9235	0.962	0.9149	0.9231	-0.0039	1,010,189	1,256	0.91	0.97
2024-03-07	Q	AMRN	0.95	0.9681	0.9101	0.927	-0.0222	2,039,596	2,398	0.91	0.974
2024-03-06	Q	AMRN	0.95	0.9787	0.93	0.9492	0.0081	1,453,369	1,905	0.93	8.50
2024-03-05	Q	AMRN	0.9165	0.9997	0.9165	0.9411	0.0171	2,389,804	1,934	0.92	1.35
2024-03-04	Q	AMRN	1.07	1.07	0.9121	0.924	-0.136	6,301,819	4,408	0.9195	0.977
2024-03-01	Q	AMRN	1.05	1.06	0.9754	1.06	-0.01	3,497,930	4,236	1.04	1.12
2024-02-29	Q	AMRN	1.18	1.25	1.055	1.07	-0.25	8,811,807	7,066	1.05	1.25
2024-02-28	Q	AMRN	1.34	1.34	1.25	1.32	-0.03	2,314,966	2,712	1.31	1.35
2024-02-27	Q	AMRN	1.22	1.36	1.22	1.35	0.14	2,456,282	2,074	1.28	1.35
2024-02-26	Q	AMRN	1.20	1.24	1.19	1.21	0.02	1,299,770	1,516	1.22	1.30
2024-02-23	Q	AMRN	1.18	1.20	1.16	1.19	0.01	747,175	810	1.16	1.19
2024-02-22	Q	AMRN	1.16	1.195	1.16	1.18	0.015	610,849	1,123	1.16	1.20
2024-02-21	Q	AMRN	1.20	1.20	1.15	1.165	-0.025	803,678	1,222	1.15	1.50
2024-02-20	Q	AMRN	1.18	1.21	1.16	1.19	-0.02	1,154,019	2,623	1.17	1.22
2024-02-19	Q	AMRN	1.22	1.23	1.20	1.21	-0.01	0	0	1.20	1.22
2024-02-16	Q	AMRN	1.22	1.23	1.20	1.21	-0.01	685,773	734	1.20	1.22
2024-02-15	Q	AMRN	1.18	1.2397	1.17	1.22	0.04	1,419,710	1,456	1.10	1.23
2024-02-14	Q	AMRN	1.14	1.21	1.12	1.18	0.05	2,116,288	2,305	1.16	1.19
2024-02-13	Q	AMRN	1.19	1.205	1.13	1.13	-0.08	1,752,464	1,976	1.13	1.21
2024-02-12	Q	AMRN	1.20	1.245	1.19	1.21	-0.01	938,488	1,442	1.18	1.22
2024-02-09	Q	AMRN	1.25	1.25	1.21	1.22	-0.01	986,287	1,342	0.66	1.25
2024-02-08	Q	AMRN	1.20	1.25	1.20	1.23	0.03	808,315	1,247	1.20	1.35
2024-02-07	Q	AMRN	1.23	1.25	1.19	1.20	-0.03	931,175	1,409	1.19	4.42
2024-02-06	Q	AMRN	1.17	1.24	1.17	1.23	0.05	973,427	1,396	1.25	1.27
2024-02-05	Q	AMRN	1.15	1.20	1.15	1.18	-0.01	669,963	1,397	1.17	1.22
2024-02-02	Q	AMRN	1.21	1.21	1.15	1.19	-0.02	906,522	1,590	1.16	1.46
2024-02-01	Q	AMRN	1.19	1.21	1.14	1.21	0.08	1,386,369	2,186	1.19	1.22
2024-01-31	Q	AMRN	1.23	1.23	1.13	1.13	-0.11	2,907,121	2,298	1.14	1.43