Amryt Pharma plc (AMYT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 7.83 | 7.86 | 7.66 | 7.66 | 7.66 | 22,200 |
| Aug 11, 2022 | 8.07 | 8.07 | 7.76 | 7.84 | 7.84 | 46,000 |
| Aug 10, 2022 | 7.93 | 7.95 | 7.75 | 7.84 | 7.84 | 95,600 |
| Aug 09, 2022 | 7.79 | 7.83 | 7.52 | 7.78 | 7.78 | 70,600 |
| Aug 08, 2022 | 7.87 | 8.17 | 7.80 | 7.87 | 7.87 | 57,300 |
| Aug 05, 2022 | 7.63 | 8.06 | 7.63 | 7.87 | 7.87 | 26,500 |
| Aug 04, 2022 | 7.11 | 7.86 | 7.11 | 7.77 | 7.77 | 56,700 |
| Aug 03, 2022 | 7.42 | 7.46 | 7.36 | 7.40 | 7.40 | 15,000 |
| Aug 02, 2022 | 7.43 | 7.43 | 7.15 | 7.41 | 7.41 | 51,900 |
| Aug 01, 2022 | 7.34 | 7.59 | 7.00 | 7.36 | 7.36 | 59,000 |
| Jul 29, 2022 | 7.41 | 7.52 | 7.24 | 7.26 | 7.26 | 45,000 |
| Jul 28, 2022 | 7.49 | 7.57 | 7.39 | 7.49 | 7.49 | 28,200 |
| Jul 27, 2022 | 7.35 | 7.53 | 7.35 | 7.47 | 7.47 | 16,600 |
| Jul 26, 2022 | 7.35 | 7.57 | 7.32 | 7.41 | 7.41 | 40,500 |
| Jul 25, 2022 | 7.51 | 7.66 | 7.34 | 7.46 | 7.46 | 76,500 |
| Jul 22, 2022 | 7.47 | 7.74 | 7.35 | 7.60 | 7.60 | 77,600 |
| Jul 21, 2022 | 7.40 | 7.62 | 7.40 | 7.52 | 7.52 | 20,100 |
| Jul 20, 2022 | 7.50 | 7.54 | 7.31 | 7.43 | 7.43 | 30,300 |
| Jul 19, 2022 | 7.20 | 7.50 | 7.20 | 7.44 | 7.44 | 30,000 |
| Jul 18, 2022 | 7.47 | 7.50 | 7.10 | 7.35 | 7.35 | 64,300 |
| Jul 15, 2022 | 7.49 | 7.65 | 7.41 | 7.48 | 7.48 | 15,900 |
| Jul 14, 2022 | 7.70 | 7.75 | 7.46 | 7.58 | 7.58 | 78,100 |
| Jul 13, 2022 | 7.04 | 7.53 | 6.81 | 7.42 | 7.42 | 189,700 |
| Jul 12, 2022 | 7.08 | 7.17 | 6.80 | 7.08 | 7.08 | 171,300 |
| Jul 11, 2022 | 7.00 | 7.14 | 6.80 | 7.05 | 7.05 | 216,000 |
| Jul 08, 2022 | 6.91 | 7.09 | 6.91 | 7.02 | 7.02 | 73,700 |
| Jul 07, 2022 | 7.00 | 7.09 | 6.91 | 7.01 | 7.01 | 58,500 |
| Jul 06, 2022 | 7.09 | 7.29 | 6.90 | 6.99 | 6.99 | 51,700 |
| Jul 05, 2022 | 6.89 | 7.18 | 6.78 | 7.09 | 7.09 | 169,600 |
| Jul 01, 2022 | 7.14 | 7.67 | 6.90 | 7.06 | 7.06 | 70,800 |
| Jun 30, 2022 | 6.81 | 7.19 | 6.81 | 6.99 | 6.99 | 85,800 |
| Jun 29, 2022 | 7.55 | 7.60 | 7.04 | 7.09 | 7.09 | 65,800 |
| Jun 28, 2022 | 7.16 | 7.75 | 7.16 | 7.62 | 7.62 | 54,500 |
| Jun 27, 2022 | 7.16 | 7.32 | 7.01 | 7.10 | 7.10 | 148,700 |
| Jun 24, 2022 | 7.54 | 7.54 | 7.12 | 7.20 | 7.20 | 192,600 |
| Jun 23, 2022 | 6.90 | 7.53 | 6.90 | 7.36 | 7.36 | 309,300 |
| Jun 22, 2022 | 6.90 | 6.98 | 6.85 | 6.85 | 6.85 | 68,300 |
| Jun 21, 2022 | 7.00 | 7.31 | 6.41 | 6.91 | 6.91 | 112,200 |
| Jun 17, 2022 | 6.99 | 7.20 | 6.81 | 7.02 | 7.02 | 85,700 |
| Jun 16, 2022 | 6.87 | 7.35 | 6.52 | 6.91 | 6.91 | 59,900 |
| Jun 15, 2022 | 7.16 | 7.55 | 6.93 | 7.09 | 7.09 | 41,800 |
| Jun 14, 2022 | 7.01 | 7.61 | 6.85 | 7.02 | 7.02 | 25,900 |
| Jun 13, 2022 | 7.20 | 7.70 | 6.97 | 6.97 | 6.97 | 62,200 |
| Jun 10, 2022 | 7.61 | 7.66 | 7.35 | 7.46 | 7.46 | 28,000 |
| Jun 09, 2022 | 7.72 | 7.82 | 7.66 | 7.66 | 7.66 | 43,300 |
| Jun 08, 2022 | 7.86 | 7.99 | 7.74 | 7.79 | 7.79 | 27,900 |
| Jun 07, 2022 | 7.74 | 8.01 | 7.73 | 7.86 | 7.86 | 47,000 |
| Jun 06, 2022 | 7.93 | 8.07 | 7.81 | 7.83 | 7.83 | 24,900 |
| Jun 03, 2022 | 7.63 | 8.08 | 7.63 | 8.05 | 8.05 | 72,400 |
| Jun 02, 2022 | 7.86 | 7.86 | 7.55 | 7.86 | 7.86 | 24,400 |
| Jun 01, 2022 | 8.00 | 8.00 | 7.55 | 7.67 | 7.67 | 73,700 |
| May 31, 2022 | 8.00 | 8.14 | 7.87 | 8.00 | 8.00 | 110,500 |
| May 27, 2022 | 7.98 | 8.10 | 7.79 | 8.03 | 8.03 | 244,800 |
| May 26, 2022 | 7.77 | 7.91 | 7.75 | 7.86 | 7.86 | 70,800 |
| May 25, 2022 | 7.77 | 7.87 | 7.67 | 7.75 | 7.75 | 40,300 |
| May 24, 2022 | 7.80 | 7.85 | 7.65 | 7.73 | 7.73 | 55,500 |
| May 23, 2022 | 7.79 | 7.98 | 7.77 | 7.86 | 7.86 | 66,500 |
| May 20, 2022 | 7.88 | 7.98 | 7.62 | 7.78 | 7.78 | 82,900 |
| May 19, 2022 | 7.80 | 8.03 | 7.80 | 7.92 | 7.92 | 124,600 |
| May 18, 2022 | 7.86 | 7.95 | 7.76 | 7.89 | 7.89 | 70,000 |
| May 17, 2022 | 8.08 | 8.21 | 7.88 | 7.96 | 7.96 | 145,800 |
| May 16, 2022 | 8.12 | 8.26 | 7.94 | 8.00 | 8.00 | 62,900 |
| May 13, 2022 | 8.00 | 8.46 | 7.75 | 8.21 | 8.21 | 70,300 |
| May 12, 2022 | 7.90 | 8.26 | 7.71 | 7.87 | 7.87 | 31,800 |
| May 11, 2022 | 8.18 | 8.36 | 7.84 | 7.84 | 7.84 | 127,300 |
| May 10, 2022 | 8.25 | 8.28 | 8.12 | 8.22 | 8.22 | 45,300 |
| May 09, 2022 | 8.00 | 8.67 | 7.93 | 8.15 | 8.15 | 130,100 |
| May 06, 2022 | 8.17 | 8.45 | 8.17 | 8.39 | 8.39 | 46,800 |
| May 05, 2022 | 8.24 | 8.50 | 8.24 | 8.43 | 8.43 | 38,300 |
| May 04, 2022 | 8.54 | 8.60 | 8.17 | 8.40 | 8.40 | 75,200 |
| May 03, 2022 | 8.54 | 8.64 | 8.36 | 8.48 | 8.48 | 23,100 |
| May 02, 2022 | 8.42 | 8.70 | 8.06 | 8.55 | 8.55 | 28,100 |
| Apr 29, 2022 | 8.42 | 8.68 | 8.23 | 8.40 | 8.40 | 44,300 |
| Apr 28, 2022 | 8.25 | 8.80 | 8.25 | 8.53 | 8.53 | 79,400 |
| Apr 27, 2022 | 8.50 | 8.67 | 8.01 | 8.21 | 8.21 | 164,600 |
| Apr 26, 2022 | 8.75 | 8.90 | 8.35 | 8.47 | 8.47 | 87,600 |
| Apr 25, 2022 | 8.89 | 8.89 | 8.60 | 8.87 | 8.87 | 114,900 |
| Apr 22, 2022 | 7.76 | 8.90 | 7.74 | 8.87 | 8.87 | 165,600 |
| Apr 21, 2022 | 7.55 | 7.97 | 7.55 | 7.74 | 7.74 | 78,300 |
| Apr 20, 2022 | 7.33 | 7.90 | 7.30 | 7.56 | 7.56 | 63,100 |
| Apr 19, 2022 | 7.57 | 7.71 | 7.36 | 7.36 | 7.36 | 112,600 |
| Apr 18, 2022 | 7.71 | 7.88 | 7.43 | 7.65 | 7.65 | 90,400 |
| Apr 14, 2022 | 7.89 | 7.93 | 7.83 | 7.88 | 7.88 | 20,900 |
| Apr 13, 2022 | 7.72 | 7.99 | 7.56 | 7.77 | 7.77 | 109,000 |
| Apr 12, 2022 | 7.46 | 7.71 | 7.41 | 7.61 | 7.61 | 60,100 |
| Apr 11, 2022 | 7.61 | 7.65 | 7.32 | 7.47 | 7.47 | 95,100 |
| Apr 08, 2022 | 7.83 | 7.85 | 7.63 | 7.77 | 7.77 | 32,600 |
| Apr 07, 2022 | 7.79 | 7.95 | 7.75 | 7.85 | 7.85 | 23,600 |
| Apr 06, 2022 | 7.97 | 7.97 | 7.74 | 7.84 | 7.84 | 30,700 |
| Apr 05, 2022 | 7.95 | 8.08 | 7.85 | 7.97 | 7.97 | 15,200 |
| Apr 04, 2022 | 8.05 | 8.15 | 7.79 | 7.97 | 7.97 | 54,700 |
| Apr 01, 2022 | 8.35 | 8.45 | 7.85 | 8.04 | 8.04 | 87,600 |
| Mar 31, 2022 | 8.04 | 8.30 | 8.00 | 8.27 | 8.27 | 28,700 |
| Mar 30, 2022 | 7.95 | 8.29 | 7.89 | 8.15 | 8.15 | 164,200 |
| Mar 29, 2022 | 8.07 | 8.22 | 7.83 | 8.00 | 8.00 | 151,900 |
| Mar 28, 2022 | 8.32 | 8.32 | 7.81 | 8.11 | 8.11 | 83,700 |
| Mar 25, 2022 | 8.31 | 8.31 | 7.95 | 8.30 | 8.30 | 39,400 |
| Mar 24, 2022 | 8.17 | 8.40 | 7.84 | 8.27 | 8.27 | 75,100 |
| Mar 23, 2022 | 8.38 | 8.43 | 8.13 | 8.17 | 8.17 | 45,200 |
| Mar 22, 2022 | 8.26 | 8.52 | 8.25 | 8.49 | 8.49 | 62,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
