NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.88
-0.0047 (-0.532%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.11 | Wednesday, 24th Apr 2024 AMRN stock ended at $0.88. This is 0.532% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.72% from a day low at $0.87 to a day high of $0.89. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $0.83 | $0.87 | $0.83 | $0.87 | 818 396 |
| Mar 18, 2024 | $0.85 | $0.86 | $0.82 | $0.84 | 1 079 702 |
| Mar 15, 2024 | $0.82 | $0.88 | $0.82 | $0.86 | 1 154 640 |
| Mar 14, 2024 | $0.87 | $0.89 | $0.80 | $0.82 | 1 489 075 |
| Mar 13, 2024 | $0.88 | $0.89 | $0.85 | $0.86 | 1 473 933 |
| Mar 12, 2024 | $0.89 | $0.89 | $0.85 | $0.86 | 1 689 269 |
| Mar 11, 2024 | $0.94 | $0.95 | $0.88 | $0.90 | 1 238 512 |
| Mar 08, 2024 | $0.92 | $0.96 | $0.91 | $0.92 | 1 009 830 |
| Mar 07, 2024 | $0.95 | $0.97 | $0.91 | $0.93 | 1 986 161 |
| Mar 06, 2024 | $0.95 | $0.98 | $0.93 | $0.95 | 1 441 890 |
| Mar 05, 2024 | $0.92 | $1.00 | $0.92 | $0.94 | 2 378 818 |
| Mar 04, 2024 | $1.07 | $1.07 | $0.91 | $0.92 | 6 290 741 |
| Mar 01, 2024 | $1.02 | $1.06 | $0.98 | $1.06 | 3 485 581 |
| Feb 29, 2024 | $1.18 | $1.25 | $1.06 | $1.07 | 8 652 811 |
| Feb 28, 2024 | $1.34 | $1.34 | $1.25 | $1.32 | 2 295 104 |
| Feb 27, 2024 | $1.22 | $1.36 | $1.22 | $1.35 | 2 448 808 |
| Feb 26, 2024 | $1.20 | $1.24 | $1.19 | $1.21 | 1 276 349 |
| Feb 23, 2024 | $1.18 | $1.20 | $1.16 | $1.19 | 742 954 |
| Feb 22, 2024 | $1.16 | $1.20 | $1.16 | $1.18 | 610 031 |
| Feb 21, 2024 | $1.20 | $1.20 | $1.15 | $1.17 | 797 547 |
| Feb 20, 2024 | $1.18 | $1.21 | $1.16 | $1.19 | 1 151 477 |
| Feb 16, 2024 | $1.22 | $1.23 | $1.20 | $1.21 | 679 015 |
| Feb 15, 2024 | $1.18 | $1.24 | $1.18 | $1.22 | 1 405 789 |
| Feb 14, 2024 | $1.14 | $1.20 | $1.12 | $1.18 | 2 114 434 |
| Feb 13, 2024 | $1.19 | $1.20 | $1.13 | $1.13 | 1 750 787 |
