NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.86
-0.0125 (-1.43%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.11 | Friday, 19th Apr 2024 AMRN stock ended at $0.86. This is 1.43% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.08% from a day low at $0.86 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 |
| 2021-04-27 | $5.18 | $5.24 | $5.10 | $5.20 | 3 408 311 |
| 2021-04-26 | $5.19 | $5.23 | $5.08 | $5.18 | 4 838 134 |
| 2021-04-23 | $5.18 | $5.19 | $5.04 | $5.13 | 3 161 799 |
| 2021-04-22 | $5.05 | $5.32 | $4.99 | $5.19 | 5 445 774 |
| 2021-04-21 | $4.95 | $5.12 | $4.89 | $5.09 | 2 904 855 |
| 2021-04-20 | $5.05 | $5.08 | $4.92 | $4.95 | 2 838 698 |
| 2021-04-19 | $5.02 | $5.11 | $4.94 | $5.04 | 4 420 112 |
| 2021-04-16 | $5.03 | $5.07 | $4.86 | $5.02 | 4 401 155 |
| 2021-04-15 | $5.13 | $5.17 | $4.90 | $5.01 | 8 097 043 |
| 2021-04-14 | $5.15 | $5.35 | $5.10 | $5.11 | 7 766 789 |
| 2021-04-13 | $5.50 | $5.50 | $5.03 | $5.08 | 26 387 440 |
| 2021-04-12 | $5.93 | $5.93 | $5.75 | $5.84 | 3 384 714 |
| 2021-04-09 | $5.99 | $6.00 | $5.88 | $5.93 | 2 607 084 |
| 2021-04-08 | $6.11 | $6.13 | $5.92 | $6.00 | 4 102 416 |
| 2021-04-07 | $6.09 | $6.28 | $6.04 | $6.05 | 4 152 710 |
| 2021-04-06 | $6.40 | $6.42 | $6.27 | $6.37 | 3 477 031 |
| 2021-04-05 | $6.52 | $6.52 | $6.30 | $6.50 | 4 511 870 |
| 2021-04-01 | $6.27 | $6.58 | $6.19 | $6.48 | 4 619 503 |
| 2021-03-31 | $6.38 | $6.55 | $6.21 | $6.21 | 5 082 157 |
| 2021-03-30 | $6.22 | $6.49 | $6.17 | $6.37 | 6 821 265 |
| 2021-03-29 | $6.15 | $6.29 | $6.04 | $6.13 | 4 597 554 |
| 2021-03-26 | $5.96 | $6.08 | $5.83 | $6.06 | 3 320 038 |
| 2021-03-25 | $5.69 | $5.97 | $5.52 | $5.91 | 2 337 814 |
| 2021-03-24 | $6.08 | $6.11 | $5.75 | $5.78 | 4 147 665 |
| 2021-03-23 | $6.31 | $6.32 | $6.02 | $6.08 | 3 611 910 |
