NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.89
+0.0016 (+0.180%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.80 | $1.36 | Thursday, 28th Mar 2024 AMRN stock ended at $0.89. This is 0.180% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.41% from a day low at $0.88 to a day high of $0.91. |
90 days | $0.80 | $1.37 | |
52 weeks | $0.651 | $1.55 |
Historical Amarin Corporation PLC prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $1.10 | $1.13 | $1.07 | $1.09 | 1 661 924 |
2024-01-16 | $1.20 | $1.20 | $1.10 | $1.11 | 3 669 778 |
2024-01-12 | $1.16 | $1.23 | $1.16 | $1.18 | 2 262 072 |
2024-01-11 | $1.25 | $1.27 | $1.15 | $1.17 | 5 797 563 |
2024-01-10 | $1.12 | $1.31 | $1.11 | $1.29 | 15 652 278 |
2024-01-09 | $0.89 | $1.01 | $0.89 | $0.97 | 5 952 428 |
2024-01-08 | $0.85 | $0.91 | $0.83 | $0.91 | 1 696 268 |
2024-01-05 | $0.86 | $0.87 | $0.83 | $0.86 | 1 214 495 |
2024-01-04 | $0.87 | $0.89 | $0.85 | $0.86 | 820 286 |
2024-01-03 | $0.90 | $0.90 | $0.85 | $0.87 | 1 325 960 |
2024-01-02 | $0.87 | $0.92 | $0.85 | $0.89 | 1 875 140 |
2023-12-29 | $0.90 | $0.92 | $0.85 | $0.87 | 4 005 194 |
2023-12-28 | $0.89 | $0.92 | $0.88 | $0.90 | 1 987 086 |
2023-12-27 | $0.89 | $0.93 | $0.89 | $0.90 | 2 488 532 |
2023-12-26 | $0.90 | $0.92 | $0.87 | $0.91 | 1 545 294 |
2023-12-22 | $0.88 | $0.93 | $0.88 | $0.91 | 2 654 743 |
2023-12-21 | $0.84 | $0.93 | $0.83 | $0.89 | 6 333 553 |
2023-12-20 | $0.83 | $0.85 | $0.80 | $0.80 | 2 002 699 |
2023-12-19 | $0.82 | $0.85 | $0.775 | $0.84 | 3 491 104 |
2023-12-18 | $0.82 | $0.85 | $0.81 | $0.81 | 1 353 836 |
2023-12-15 | $0.82 | $0.85 | $0.80 | $0.83 | 1 556 856 |
2023-12-14 | $0.85 | $0.89 | $0.81 | $0.83 | 1 340 050 |
2023-12-13 | $0.770 | $0.85 | $0.770 | $0.85 | 1 416 384 |
2023-12-12 | $0.83 | $0.83 | $0.780 | $0.789 | 2 418 773 |
2023-12-11 | $0.84 | $0.85 | $0.80 | $0.84 | 1 620 104 |