NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.87
-0.0453 (-4.94%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.11 | Thursday, 18th Apr 2024 AMRN stock ended at $0.87. This is 4.94% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 10.24% from a day low at $0.87 to a day high of $0.96. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-11 | $7.98 | $8.07 | $7.56 | $7.69 | 7 128 943 |
| 2021-02-10 | $8.50 | $8.54 | $7.81 | $8.03 | 7 407 992 |
| 2021-02-09 | $8.30 | $8.95 | $8.22 | $8.31 | 7 595 192 |
| 2021-02-08 | $8.50 | $8.50 | $8.11 | $8.29 | 8 026 694 |
| 2021-02-05 | $8.68 | $8.74 | $8.31 | $8.42 | 8 346 060 |
| 2021-02-04 | $8.93 | $9.05 | $8.54 | $8.60 | 7 710 965 |
| 2021-02-03 | $8.16 | $9.25 | $8.16 | $8.80 | 11 923 350 |
| 2021-02-02 | $8.14 | $8.30 | $7.95 | $8.20 | 7 980 859 |
| 2021-02-01 | $8.01 | $8.32 | $7.61 | $8.08 | 12 879 908 |
| 2021-01-29 | $7.30 | $7.82 | $7.23 | $7.50 | 11 584 081 |
| 2021-01-28 | $7.41 | $7.48 | $7.13 | $7.30 | 6 008 715 |
| 2021-01-27 | $7.30 | $8.09 | $7.25 | $7.34 | 12 975 151 |
| 2021-01-26 | $7.74 | $7.80 | $7.31 | $7.48 | 9 977 100 |
| 2021-01-25 | $7.17 | $7.64 | $6.96 | $7.56 | 13 765 352 |
| 2021-01-22 | $6.59 | $6.63 | $6.34 | $6.55 | 6 110 269 |
| 2021-01-21 | $6.17 | $6.37 | $6.05 | $6.31 | 5 024 831 |
| 2021-01-20 | $6.39 | $6.39 | $6.08 | $6.20 | 6 078 775 |
| 2021-01-19 | $6.19 | $6.58 | $6.14 | $6.29 | 8 691 212 |
| 2021-01-15 | $6.18 | $6.32 | $6.03 | $6.07 | 4 807 666 |
| 2021-01-14 | $5.96 | $6.31 | $5.90 | $6.13 | 7 533 139 |
| 2021-01-13 | $6.11 | $6.14 | $5.88 | $5.96 | 5 051 583 |
| 2021-01-12 | $5.94 | $6.15 | $5.88 | $6.06 | 5 971 836 |
| 2021-01-11 | $5.87 | $5.96 | $5.64 | $5.78 | 4 446 911 |
| 2021-01-08 | $5.85 | $6.10 | $5.71 | $5.87 | 9 261 474 |
| 2021-01-07 | $5.27 | $5.72 | $5.26 | $5.66 | 11 459 742 |
