AMRN stock price (quote)

$19.91 -0.75% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AMRN stock was $19.91. This is 0.75% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 2.38% from a day low at $19.74 to a day high of $20.21.

Quick summary:

  • 30 day high of the AMRN stock price was $22.21 and low was $18.61.
  • 90 day high was $26.12 and low was $15.67.
  • 52 week high for Amarin Corporation PLC - $26.12 and low - $13.76.
Friday January 17, 2020 Change -0.75% Price $19.91
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Amarin Corporation PLC prices

Date Open High Low Close Volume
2020-01-17 $20.08 $20.21 $19.74 $19.91 5531650
2020-01-16 $19.54 $20.26 $19.53 $20.06 9425340
2020-01-15 $19.33 $19.72 $19.17 $19.40 7209698
2020-01-14 $19.74 $19.82 $18.89 $19.32 8514909
2020-01-13 $19.96 $20.92 $19.57 $19.75 16455096
2020-01-10 $19.75 $19.93 $18.92 $18.95 7416837
2020-01-09 $19.62 $20.38 $19.43 $19.99 8991674
2020-01-08 $19.81 $19.88 $18.61 $19.46 19304639
2020-01-07 $21.17 $21.41 $20.06 $20.08 10252827
2020-01-06 $20.52 $21.25 $20.43 $21.23 6219039
2020-01-03 $21.08 $21.24 $20.70 $20.95 6885884
2020-01-02 $21.80 $21.84 $20.91 $21.53 6619214
2019-12-31 $20.84 $21.67 $20.78 $21.44 5451827
2019-12-30 $21.50 $21.53 $20.95 $21.03 5006824
2019-12-27 $21.85 $21.95 $21.23 $21.55 4079373
2019-12-26 $21.35 $22.21 $21.21 $21.72 5373465
2019-12-24 $21.08 $21.47 $21.01 $21.39 2995260
2019-12-23 $21.18 $21.53 $20.97 $21.22 5218654
2019-12-20 $21.26 $21.59 $20.82 $20.99 7773496
2019-12-19 $20.15 $21.47 $20.00 $21.23 12434226
2019-12-18 $21.36 $21.83 $20.82 $20.83 10753293
2019-12-17 $21.82 $22.09 $20.76 $21.34 25284505
2019-12-16 $25.51 $26.12 $22.04 $22.88 59685675
2019-12-13 $23.00 $24.17 $23.00 $24.12 7753516
2019-12-12 $22.84 $23.11 $22.37 $22.99 5903458
2019-12-11 $23.38 $23.43 $22.65 $22.81 6291363
2019-12-10 $22.49 $23.58 $22.32 $23.23 8022986
2019-12-09 $22.75 $22.75 $21.90 $22.57 7553476
2019-12-06 $21.86 $22.51 $21.75 $22.45 5001085
2019-12-05 $22.84 $22.85 $21.68 $21.81 7467439
2019-12-04 $21.85 $22.98 $21.65 $22.78 11027936
2019-12-03 $21.09 $21.83 $20.87 $21.63 5464352
2019-12-02 $21.49 $21.71 $21.11 $21.40 6093407
2019-11-29 $20.65 $21.35 $20.60 $21.27 5108938
2019-11-27 $20.50 $20.73 $20.13 $20.50 5001923
2019-11-26 $21.20 $21.22 $20.10 $20.47 6900110
2019-11-25 $21.11 $21.77 $21.01 $21.09 9089164
2019-11-22 $20.70 $21.10 $20.25 $20.91 5890419
2019-11-21 $20.08 $21.10 $19.61 $20.52 8182328
2019-11-20 $21.35 $22.06 $19.10 $20.26 32129944
2019-11-19 $22.58 $23.25 $22.36 $22.73 9747558
2019-11-18 $24.11 $24.20 $22.25 $22.60 33057745
2019-11-15 $23.25 $24.67 $22.28 $24.02 48991349
2019-11-14 $21.49 $21.49 $21.49 $21.49 2809
2019-11-13 $21.46 $22.05 $20.54 $21.49 24059234
2019-11-12 $19.48 $20.96 $18.92 $20.94 48211756
2019-11-11 $17.74 $18.00 $16.70 $16.91 10541694
2019-11-08 $16.70 $17.54 $16.65 $17.48 8071870
2019-11-07 $17.65 $17.72 $16.53 $16.76 7721130
2019-11-06 $17.35 $17.93 $17.30 $17.48 7756623
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT