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 |
| Jun 07, 2021 | $4.45 | $4.78 | $4.42 | $4.76 | 3 906 082 |
| Jun 04, 2021 | $4.58 | $4.59 | $4.44 | $4.45 | 3 167 621 |
| Jun 03, 2021 | $4.55 | $4.70 | $4.54 | $4.59 | 2 261 548 |
| Jun 02, 2021 | $4.58 | $4.65 | $4.52 | $4.59 | 2 328 994 |
| Jun 01, 2021 | $4.55 | $4.62 | $4.47 | $4.60 | 2 475 236 |
| May 28, 2021 | $4.57 | $4.72 | $4.53 | $4.54 | 1 740 632 |
| May 27, 2021 | $4.60 | $4.68 | $4.54 | $4.62 | 1 798 856 |
| May 26, 2021 | $4.35 | $4.61 | $4.33 | $4.59 | 3 186 083 |
| May 25, 2021 | $4.42 | $4.50 | $4.32 | $4.35 | 2 453 060 |
| May 24, 2021 | $4.57 | $4.59 | $4.40 | $4.41 | 1 738 336 |
| May 21, 2021 | $4.60 | $4.63 | $4.53 | $4.56 | 1 854 046 |
| May 20, 2021 | $4.52 | $4.60 | $4.48 | $4.57 | 1 702 731 |
| May 19, 2021 | $4.46 | $4.57 | $4.40 | $4.50 | 2 362 937 |
| May 18, 2021 | $4.37 | $4.63 | $4.34 | $4.54 | 3 749 956 |
| May 17, 2021 | $4.35 | $4.38 | $4.25 | $4.32 | 3 347 212 |
| May 14, 2021 | $4.26 | $4.45 | $4.22 | $4.38 | 5 192 614 |
| May 13, 2021 | $4.36 | $4.48 | $4.16 | $4.26 | 4 571 171 |
| May 12, 2021 | $4.40 | $4.47 | $4.28 | $4.35 | 7 624 522 |
| May 11, 2021 | $4.46 | $4.63 | $4.43 | $4.61 | 3 002 956 |
| May 10, 2021 | $4.60 | $4.70 | $4.51 | $4.59 | 3 317 996 |
| May 07, 2021 | $4.57 | $4.75 | $4.56 | $4.60 | 3 555 378 |
| May 06, 2021 | $4.65 | $4.67 | $4.43 | $4.54 | 5 947 419 |
| May 05, 2021 | $4.84 | $4.88 | $4.64 | $4.70 | 5 398 716 |
| May 04, 2021 | $4.94 | $4.97 | $4.69 | $4.81 | 5 148 862 |
| May 03, 2021 | $5.10 | $5.15 | $4.93 | $4.97 | 4 693 312 |
