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 25, 2021 | $5.69 | $5.97 | $5.52 | $5.91 | 2 337 814 |
| Mar 24, 2021 | $6.08 | $6.11 | $5.75 | $5.78 | 4 147 665 |
| Mar 23, 2021 | $6.31 | $6.32 | $6.02 | $6.08 | 3 611 910 |
| Mar 22, 2021 | $6.46 | $6.53 | $6.26 | $6.30 | 3 790 980 |
| Mar 19, 2021 | $6.39 | $6.53 | $6.34 | $6.44 | 3 285 342 |
| Mar 18, 2021 | $6.62 | $6.62 | $6.30 | $6.36 | 6 128 203 |
| Mar 17, 2021 | $6.36 | $7.30 | $6.30 | $6.66 | 10 961 898 |
| Mar 16, 2021 | $6.63 | $6.65 | $6.34 | $6.48 | 3 420 115 |
| Mar 15, 2021 | $6.50 | $6.63 | $6.38 | $6.58 | 3 061 804 |
| Mar 12, 2021 | $6.29 | $6.52 | $6.19 | $6.50 | 3 220 359 |
| Mar 11, 2021 | $6.19 | $6.43 | $6.14 | $6.41 | 4 196 580 |
| Mar 10, 2021 | $6.34 | $6.38 | $6.05 | $6.11 | 3 816 183 |
| Mar 09, 2021 | $5.92 | $6.37 | $5.90 | $6.23 | 5 669 807 |
| Mar 08, 2021 | $6.09 | $6.18 | $5.75 | $5.79 | 6 353 812 |
| Mar 05, 2021 | $5.82 | $6.00 | $5.35 | $5.99 | 9 485 369 |
| Mar 04, 2021 | $5.85 | $5.95 | $5.41 | $5.72 | 8 640 684 |
| Mar 03, 2021 | $6.07 | $6.16 | $5.75 | $5.83 | 6 673 807 |
| Mar 02, 2021 | $6.17 | $6.28 | $5.94 | $6.03 | 11 571 140 |
| Mar 01, 2021 | $6.92 | $6.99 | $6.17 | $6.19 | 15 282 860 |
| Feb 26, 2021 | $7.03 | $7.08 | $6.72 | $6.74 | 6 375 361 |
| Feb 25, 2021 | $7.44 | $7.56 | $6.95 | $6.95 | 5 574 485 |
| Feb 24, 2021 | $7.37 | $7.46 | $7.19 | $7.30 | 4 310 889 |
| Feb 23, 2021 | $7.21 | $7.39 | $6.88 | $7.23 | 6 700 061 |
| Feb 22, 2021 | $7.52 | $7.73 | $7.43 | $7.44 | 4 660 571 |
| Feb 19, 2021 | $7.59 | $7.73 | $7.49 | $7.59 | 4 211 688 |
