Canada Markets closed

Amryt Pharma plc (AMYT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.66-0.18 (-2.30%)
At close: 04:00PM EDT
8.00 +0.34 (+4.44%)
After hours: 04:48PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20227.837.867.667.667.6622,200
Aug 11, 20228.078.077.767.847.8446,000
Aug 10, 20227.937.957.757.847.8495,600
Aug 09, 20227.797.837.527.787.7870,600
Aug 08, 20227.878.177.807.877.8757,300
Aug 05, 20227.638.067.637.877.8726,500
Aug 04, 20227.117.867.117.777.7756,700
Aug 03, 20227.427.467.367.407.4015,000
Aug 02, 20227.437.437.157.417.4151,900
Aug 01, 20227.347.597.007.367.3659,000
Jul 29, 20227.417.527.247.267.2645,000
Jul 28, 20227.497.577.397.497.4928,200
Jul 27, 20227.357.537.357.477.4716,600
Jul 26, 20227.357.577.327.417.4140,500
Jul 25, 20227.517.667.347.467.4676,500
Jul 22, 20227.477.747.357.607.6077,600
Jul 21, 20227.407.627.407.527.5220,100
Jul 20, 20227.507.547.317.437.4330,300
Jul 19, 20227.207.507.207.447.4430,000
Jul 18, 20227.477.507.107.357.3564,300
Jul 15, 20227.497.657.417.487.4815,900
Jul 14, 20227.707.757.467.587.5878,100
Jul 13, 20227.047.536.817.427.42189,700
Jul 12, 20227.087.176.807.087.08171,300
Jul 11, 20227.007.146.807.057.05216,000
Jul 08, 20226.917.096.917.027.0273,700
Jul 07, 20227.007.096.917.017.0158,500
Jul 06, 20227.097.296.906.996.9951,700
Jul 05, 20226.897.186.787.097.09169,600
Jul 01, 20227.147.676.907.067.0670,800
Jun 30, 20226.817.196.816.996.9985,800
Jun 29, 20227.557.607.047.097.0965,800
Jun 28, 20227.167.757.167.627.6254,500
Jun 27, 20227.167.327.017.107.10148,700
Jun 24, 20227.547.547.127.207.20192,600
Jun 23, 20226.907.536.907.367.36309,300
Jun 22, 20226.906.986.856.856.8568,300
Jun 21, 20227.007.316.416.916.91112,200
Jun 17, 20226.997.206.817.027.0285,700
Jun 16, 20226.877.356.526.916.9159,900
Jun 15, 20227.167.556.937.097.0941,800
Jun 14, 20227.017.616.857.027.0225,900
Jun 13, 20227.207.706.976.976.9762,200
Jun 10, 20227.617.667.357.467.4628,000
Jun 09, 20227.727.827.667.667.6643,300
Jun 08, 20227.867.997.747.797.7927,900
Jun 07, 20227.748.017.737.867.8647,000
Jun 06, 20227.938.077.817.837.8324,900
Jun 03, 20227.638.087.638.058.0572,400
Jun 02, 20227.867.867.557.867.8624,400
Jun 01, 20228.008.007.557.677.6773,700
May 31, 20228.008.147.878.008.00110,500
May 27, 20227.988.107.798.038.03244,800
May 26, 20227.777.917.757.867.8670,800
May 25, 20227.777.877.677.757.7540,300
May 24, 20227.807.857.657.737.7355,500
May 23, 20227.797.987.777.867.8666,500
May 20, 20227.887.987.627.787.7882,900
May 19, 20227.808.037.807.927.92124,600
May 18, 20227.867.957.767.897.8970,000
May 17, 20228.088.217.887.967.96145,800
May 16, 20228.128.267.948.008.0062,900
May 13, 20228.008.467.758.218.2170,300
May 12, 20227.908.267.717.877.8731,800
May 11, 20228.188.367.847.847.84127,300
May 10, 20228.258.288.128.228.2245,300
May 09, 20228.008.677.938.158.15130,100
May 06, 20228.178.458.178.398.3946,800
May 05, 20228.248.508.248.438.4338,300
May 04, 20228.548.608.178.408.4075,200
May 03, 20228.548.648.368.488.4823,100
May 02, 20228.428.708.068.558.5528,100
Apr 29, 20228.428.688.238.408.4044,300
Apr 28, 20228.258.808.258.538.5379,400
Apr 27, 20228.508.678.018.218.21164,600
Apr 26, 20228.758.908.358.478.4787,600
Apr 25, 20228.898.898.608.878.87114,900
Apr 22, 20227.768.907.748.878.87165,600
Apr 21, 20227.557.977.557.747.7478,300
Apr 20, 20227.337.907.307.567.5663,100
Apr 19, 20227.577.717.367.367.36112,600
Apr 18, 20227.717.887.437.657.6590,400
Apr 14, 20227.897.937.837.887.8820,900
Apr 13, 20227.727.997.567.777.77109,000
Apr 12, 20227.467.717.417.617.6160,100
Apr 11, 20227.617.657.327.477.4795,100
Apr 08, 20227.837.857.637.777.7732,600
Apr 07, 20227.797.957.757.857.8523,600
Apr 06, 20227.977.977.747.847.8430,700
Apr 05, 20227.958.087.857.977.9715,200
Apr 04, 20228.058.157.797.977.9754,700
Apr 01, 20228.358.457.858.048.0487,600
Mar 31, 20228.048.308.008.278.2728,700
Mar 30, 20227.958.297.898.158.15164,200
Mar 29, 20228.078.227.838.008.00151,900
Mar 28, 20228.328.327.818.118.1183,700
Mar 25, 20228.318.317.958.308.3039,400
Mar 24, 20228.178.407.848.278.2775,100
Mar 23, 20228.388.438.138.178.1745,200
Mar 22, 20228.268.528.258.498.4962,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...