U.S. markets closed

Amryt Pharma plc (AMYT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.64-0.16 (-1.48%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202110.7910.8310.6110.6410.64103,996
Jul 28, 202110.7711.0610.6410.8010.8081,700
Jul 27, 202111.1411.3010.7610.8510.8556,400
Jul 26, 202111.1811.1810.9110.9810.9897,900
Jul 23, 202111.1811.4411.1011.1811.1832,000
Jul 22, 202111.8011.8011.2211.3311.3321,400
Jul 21, 202111.7011.9511.3811.5411.5427,500
Jul 20, 202111.2811.7011.2111.5211.5224,500
Jul 19, 202111.6011.7411.0311.1711.17133,300
Jul 16, 202111.5711.8111.4111.6011.6012,600
Jul 15, 202111.6011.9311.4611.6711.6732,900
Jul 14, 202111.8011.8011.5511.6211.6244,200
Jul 13, 202112.1012.1011.7211.7511.7516,600
Jul 12, 202111.8512.1011.8512.1012.1034,600
Jul 09, 202111.6212.0511.3711.9411.9441,500
Jul 08, 202111.7311.8511.4411.4611.4612,800
Jul 07, 202112.0312.0311.6011.7911.7920,000
Jul 06, 202112.1612.3811.7811.9611.9643,100
Jul 02, 202112.4912.4912.0712.2012.2052,600
Jul 01, 202112.1712.4712.1212.4712.4768,000
Jun 30, 202112.4712.4712.1012.1312.1330,000
Jun 29, 202112.8212.8212.4912.4912.4925,100
Jun 28, 202112.8712.9512.2112.4512.4549,500
Jun 25, 202111.7913.4511.7913.1513.15126,100
Jun 24, 202111.7511.8611.5711.8611.8616,900
Jun 23, 202111.7511.9611.6311.8111.8184,100
Jun 22, 202111.7311.7811.5011.7011.7059,000
Jun 21, 202111.8912.0011.5311.8211.8273,600
Jun 18, 202111.7511.9411.5811.7511.7560,000
Jun 17, 202111.7511.9211.5811.7411.7467,500
Jun 16, 202111.6211.8111.5011.7911.7950,300
Jun 15, 202111.6211.7211.4011.6211.6233,600
Jun 14, 202111.7512.0011.6111.8311.8326,800
Jun 11, 202111.6711.8411.5411.6911.6925,700
Jun 10, 202111.4111.8311.3911.7411.7464,800
Jun 09, 202111.6711.8711.2611.3911.39105,900
Jun 08, 202111.7511.8011.5511.7311.7327,400
Jun 07, 202111.7611.8811.6611.7911.7976,600
Jun 04, 202112.0212.0211.4711.5511.55117,400
Jun 03, 202111.7612.3011.6511.8711.87250,300
Jun 02, 202111.8011.8511.3511.6511.6583,100
Jun 01, 202111.8111.9211.5811.6311.63100,000
May 28, 202111.8412.0111.6611.7511.7589,800
May 27, 202111.7411.8811.4911.7511.7516,100
May 26, 202111.7511.7911.5611.6911.6949,700
May 25, 202112.0012.0711.6111.7211.7270,700
May 24, 202112.0512.2911.6611.6611.66109,100
May 21, 202111.9712.3011.9512.0612.0691,100
May 20, 202111.6212.1911.5111.9111.9198,500
May 19, 202111.3911.8111.3511.6711.6747,100
May 18, 202111.2411.6811.1911.3711.3735,800
May 17, 202111.0211.3011.0211.2011.2059,000
May 14, 202111.0611.4610.8511.0711.07129,700
May 13, 202111.3011.6110.7610.9610.9692,400
May 12, 202111.2011.5111.2011.3911.39161,400
May 11, 202110.9611.3910.6510.9010.90169,900
May 10, 202111.6811.6810.7210.9810.98272,200
May 07, 202111.6011.6111.1011.2511.25210,500
May 06, 202111.7011.9010.8511.2611.26291,700
May 05, 202111.7012.7011.1211.5011.50629,800
May 04, 202113.3613.3612.8412.8412.8413,400
May 03, 202113.4313.5513.0913.5513.5530,000
Apr 30, 202113.4313.5013.1913.2013.208,700
Apr 29, 202113.3013.5013.2113.2113.212,400
Apr 28, 202113.6513.7513.3313.5013.5014,100
Apr 27, 202113.4213.7413.3513.4513.4571,000
Apr 26, 202113.2713.6013.2713.5613.5666,200
Apr 23, 202113.6013.6013.1013.1713.1755,700
Apr 22, 202113.5014.0113.3013.5513.5574,400
Apr 21, 202113.3213.5013.3013.3013.3023,100
Apr 20, 202113.4713.6313.4713.5013.5022,000
Apr 19, 202113.7513.7513.4513.7513.7512,200
Apr 16, 202113.9913.9913.5013.7513.7513,500
Apr 15, 202113.8013.9913.6013.9913.9913,400
Apr 14, 202113.7814.1413.7613.8913.8915,100
Apr 13, 202113.9813.9813.7013.7213.7211,300
Apr 12, 202114.0114.0113.6513.8513.8525,200
Apr 09, 202113.8114.0113.8114.0014.007,800
Apr 08, 202114.4914.5014.0014.0414.0411,100
Apr 07, 202114.0314.5014.0314.2714.279,400
Apr 06, 202114.1514.4514.0014.2314.2310,300
Apr 05, 202114.1514.3913.9114.2914.2916,600
Apr 01, 202114.0014.0913.7213.8313.8313,800
Mar 31, 202113.8414.0013.5013.9313.9314,800
Mar 30, 202113.9413.9413.1213.8413.845,800
Mar 29, 202113.1513.8913.1513.6013.603,200
Mar 26, 202112.9513.9912.9013.0313.0314,200
Mar 25, 202113.0113.4612.9213.1113.118,600
Mar 24, 202113.7513.9012.9213.4913.4919,900
Mar 23, 202113.8014.5513.3113.9413.9416,300
Mar 22, 202114.0015.1613.6014.2014.2018,600
Mar 19, 202114.2515.1713.6413.8013.8017,600
Mar 18, 202114.4015.4314.2314.2914.2912,200
Mar 17, 202114.6014.6714.2014.4314.43294,800
Mar 16, 202114.5015.0014.5014.5014.5041,300
Mar 15, 202114.1514.4014.0514.4014.4013,000
Mar 12, 202114.3214.3512.6214.0814.0892,600
Mar 11, 202114.2014.6614.2014.5514.5520,300
Mar 10, 202114.1114.3614.1014.2514.259,700
Mar 09, 202114.0214.5114.0214.1114.118,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...