VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

AMRN stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AMRN stock price was $20.51 and low was $13.76.
  • 90 day high was $23.91 and low was $13.76.
  • 52 week high for Amarin Corporation PLC - $23.91 and low - $2.65.

Historical Amarin Corporation PLC prices

Date Open High Low Close Volume
2019-08-19 $15.42 $15.84 $15.20 $15.66 8229759
2019-08-16 $14.63 $15.19 $14.51 $15.15 7217622
2019-08-15 $14.94 $15.14 $14.19 $14.44 7851573
2019-08-14 $14.26 $14.97 $14.22 $14.82 9667974
2019-08-13 $13.84 $14.41 $13.80 $14.29 8115056
2019-08-12 $14.78 $14.88 $13.76 $13.89 15428478
2019-08-09 $14.64 $15.43 $14.50 $14.77 28339865
2019-08-08 $17.01 $17.89 $16.95 $17.81 5812536
2019-08-07 $16.80 $17.00 $16.52 $16.86 4814851
2019-08-06 $17.07 $17.23 $16.72 $17.06 5425224
2019-08-05 $17.00 $17.00 $16.37 $16.80 9413489
2019-08-02 $17.98 $17.98 $17.07 $17.25 8595871
2019-08-01 $18.59 $18.60 $17.76 $17.80 9161855
2019-07-31 $19.04 $20.51 $17.25 $18.59 12127947
2019-07-30 $18.20 $18.52 $17.95 $18.44 6056953
2019-07-29 $18.40 $18.46 $18.01 $18.14 5513950
2019-07-26 $18.60 $18.79 $18.14 $18.32 5934369
2019-07-25 $18.53 $18.77 $18.30 $18.49 6823758
2019-07-24 $18.48 $18.66 $18.08 $18.57 8822841
2019-07-23 $18.16 $18.22 $17.60 $18.01 10022730
2019-07-22 $18.17 $18.55 $18.00 $18.07 9940607
2019-07-19 $18.18 $18.84 $17.95 $18.08 28368923
2019-07-18 $19.16 $20.04 $18.66 $18.90 25480498
2019-07-17 $21.70 $21.71 $20.92 $21.07 7105657
2019-07-16 $21.87 $21.94 $21.52 $21.74 3638789
2019-07-15 $22.00 $22.01 $21.46 $21.87 5017218
2019-07-12 $22.58 $22.60 $21.79 $21.89 6697809
2019-07-11 $22.08 $22.63 $21.65 $22.50 6187642
2019-07-10 $22.22 $22.30 $21.36 $21.98 9377393
2019-07-09 $23.16 $23.17 $21.55 $22.14 18298780
2019-07-08 $23.05 $23.70 $22.75 $23.16 12168563
2019-07-05 $22.65 $23.91 $22.61 $23.16 19827006
2019-07-03 $22.32 $23.79 $22.13 $22.86 24201295
2019-07-02 $20.79 $22.45 $20.20 $22.37 41680741
2019-07-01 $19.77 $19.86 $19.17 $19.24 4661459
2019-06-28 $18.80 $19.43 $18.73 $19.38 4389969
2019-06-27 $18.28 $18.75 $18.18 $18.72 3257084
2019-06-26 $18.43 $18.45 $17.85 $18.29 3985624
2019-06-25 $18.44 $18.78 $18.08 $18.17 4126995
2019-06-24 $19.17 $19.17 $18.20 $18.42 5669168
2019-06-21 $19.28 $19.58 $18.93 $19.01 3976325
2019-06-20 $19.52 $19.95 $19.30 $19.40 4562835
2019-06-19 $19.40 $19.68 $19.26 $19.42 3665422
2019-06-18 $18.98 $19.42 $18.85 $19.40 5852394
2019-06-17 $18.10 $18.88 $17.77 $18.76 5875886
2019-06-14 $18.83 $18.85 $17.89 $18.08 4643265
2019-06-13 $18.00 $18.78 $17.95 $18.66 5654733
2019-06-12 $17.95 $18.15 $17.68 $17.87 2864948
2019-06-11 $18.18 $18.39 $17.64 $17.97 3620348
2019-06-10 $18.28 $18.61 $18.07 $18.08 4038146

Will AMRN stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT