NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.92
+0.0212 (+2.37%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.82 | $1.11 | Wednesday, 17th Apr 2024 AMRN stock ended at $0.92. This is 2.37% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.27% from a day low at $0.91 to a day high of $0.94. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $0.91 | $0.94 | $0.91 | $0.92 | 823 296 |
| 2024-04-16 | $0.92 | $0.94 | $0.89 | $0.90 | 811 461 |
| 2024-04-15 | $0.99 | $0.99 | $0.91 | $0.92 | 622 314 |
| 2024-04-12 | $1.00 | $1.04 | $0.95 | $0.96 | 1 013 000 |
| 2024-04-11 | $1.04 | $1.05 | $1.01 | $1.02 | 546 415 |
| 2024-04-10 | $1.05 | $1.05 | $1.01 | $1.04 | 931 631 |
| 2024-04-09 | $1.06 | $1.11 | $1.04 | $1.06 | 929 396 |
| 2024-04-08 | $1.04 | $1.11 | $1.03 | $1.07 | 845 522 |
| 2024-04-05 | $1.05 | $1.06 | $1.01 | $1.05 | 1 017 125 |
| 2024-04-04 | $1.07 | $1.07 | $1.01 | $1.06 | 1 488 282 |
| 2024-04-03 | $1.02 | $1.11 | $1.00 | $1.06 | 3 833 001 |
| 2024-04-02 | $0.87 | $1.01 | $0.85 | $0.99 | 4 755 169 |
| 2024-04-01 | $0.89 | $0.92 | $0.86 | $0.88 | 1 393 206 |
| 2024-03-28 | $0.88 | $0.91 | $0.88 | $0.89 | 1 153 048 |
| 2024-03-27 | $0.87 | $0.92 | $0.86 | $0.89 | 1 233 326 |
| 2024-03-26 | $0.85 | $0.88 | $0.85 | $0.87 | 590 612 |
| 2024-03-25 | $0.87 | $0.88 | $0.83 | $0.84 | 819 731 |
| 2024-03-22 | $0.86 | $0.90 | $0.85 | $0.86 | 672 624 |
| 2024-03-21 | $0.89 | $0.92 | $0.86 | $0.86 | 995 409 |
| 2024-03-20 | $0.85 | $0.91 | $0.84 | $0.90 | 1 058 446 |
| 2024-03-19 | $0.83 | $0.87 | $0.83 | $0.87 | 818 396 |
| 2024-03-18 | $0.85 | $0.86 | $0.82 | $0.84 | 1 079 702 |
| 2024-03-15 | $0.82 | $0.88 | $0.82 | $0.86 | 1 154 640 |
| 2024-03-14 | $0.87 | $0.89 | $0.80 | $0.82 | 1 489 075 |
| 2024-03-13 | $0.88 | $0.89 | $0.85 | $0.86 | 1 473 933 |
