AMRN stock price (quote)

$20.94 23.83% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the AMRN stock was $20.94. This is 23.83% more than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 10.78% from a day low at $18.92 to a day high of $20.96.

Quick summary:

  • 30 day high of the AMRN stock price was $20.96 and low was $14.88.
  • 90 day high was $20.96 and low was $13.87.
  • 52 week high for Amarin Corporation PLC - $23.91 and low - $11.78.
Tuesday November 12, 2019 Change 23.83% Price $20.94
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Amarin Corporation PLC prices

Date Open High Low Close Volume
2019-11-12 $19.48 $20.96 $18.92 $20.94 47871395
2019-11-11 $17.74 $18.00 $16.70 $16.91 10498546
2019-11-08 $16.70 $17.54 $16.65 $17.48 8005903
2019-11-07 $17.65 $17.72 $16.53 $16.76 7721130
2019-11-06 $17.35 $17.93 $17.30 $17.48 7756623
2019-11-05 $17.98 $18.03 $16.35 $17.33 15747778
2019-11-04 $17.15 $17.48 $16.95 $17.45 7226617
2019-11-01 $16.51 $16.89 $16.38 $16.77 3916591
2019-10-31 $16.47 $16.52 $16.00 $16.42 3396094
2019-10-30 $16.07 $16.64 $15.67 $16.36 5474649
2019-10-29 $16.56 $16.62 $15.67 $15.98 7021453
2019-10-28 $16.83 $17.06 $16.56 $16.56 4881255
2019-10-25 $17.01 $17.13 $16.55 $16.55 4688745
2019-10-24 $16.86 $17.13 $16.72 $16.99 4792934
2019-10-23 $16.34 $16.74 $16.30 $16.74 3550965
2019-10-22 $16.37 $16.68 $16.22 $16.31 4161312
2019-10-21 $16.32 $16.32 $15.84 $16.19 3382509
2019-10-18 $16.39 $16.52 $16.02 $16.13 3615230
2019-10-17 $16.06 $16.54 $16.01 $16.39 4685874
2019-10-16 $15.89 $16.08 $15.47 $16.05 4116998
2019-10-15 $15.44 $16.03 $15.34 $15.86 4799636
2019-10-14 $15.22 $15.68 $14.88 $15.45 4119904
2019-10-11 $15.23 $15.45 $14.82 $15.22 4919081
2019-10-10 $14.00 $15.04 $13.94 $14.91 6800587
2019-10-09 $14.15 $14.31 $13.88 $13.94 3511994
2019-10-08 $14.37 $14.60 $14.10 $14.15 3506958
2019-10-07 $14.37 $14.69 $13.96 $14.59 3852222
2019-10-04 $14.10 $14.44 $13.98 $14.37 7389139
2019-10-03 $14.32 $14.34 $13.94 $14.06 10021435
2019-10-02 $14.50 $14.50 $13.87 $14.11 9163926
2019-10-01 $15.26 $15.56 $14.40 $14.62 6964693
2019-09-30 $15.30 $15.34 $14.79 $15.16 4940194
2019-09-27 $15.54 $15.60 $15.02 $15.15 4509223
2019-09-26 $15.95 $15.95 $15.42 $15.58 6022871
2019-09-25 $15.89 $16.27 $15.79 $15.89 3995094
2019-09-24 $16.67 $16.84 $15.70 $16.12 7522380
2019-09-23 $16.85 $17.18 $16.63 $16.65 4397504
2019-09-20 $17.02 $17.18 $16.77 $16.84 4833018
2019-09-19 $17.03 $17.12 $16.50 $16.94 4011049
2019-09-18 $17.18 $17.24 $16.78 $16.93 3493075
2019-09-17 $17.38 $17.55 $16.84 $17.17 4593135
2019-09-16 $16.68 $17.27 $16.68 $17.25 4639991
2019-09-13 $16.81 $16.98 $16.47 $16.71 5160194
2019-09-12 $16.85 $17.10 $16.65 $16.75 6038125
2019-09-11 $15.98 $16.78 $15.85 $16.73 7309439
2019-09-10 $15.77 $16.36 $15.42 $16.31 6417089
2019-09-09 $16.38 $16.57 $15.81 $15.88 7584688
2019-09-06 $16.00 $16.36 $15.26 $16.27 5393790
2019-09-05 $16.16 $16.20 $15.32 $16.00 7067379
2019-09-04 $14.90 $16.21 $14.82 $16.14 9638662
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT