NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.90
-0.0227 (-2.47%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.82 | $1.11 | Tuesday, 16th Apr 2024 AMRN stock ended at $0.90. This is 2.47% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 5.63% from a day low at $0.89 to a day high of $0.94. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-21 | $4.87 | $4.87 | $4.71 | $4.72 | 4 726 122 |
| 2020-10-20 | $5.09 | $5.12 | $4.87 | $4.88 | 5 911 910 |
| 2020-10-19 | $5.25 | $5.26 | $5.00 | $5.03 | 3 699 087 |
| 2020-10-16 | $5.34 | $5.37 | $5.06 | $5.15 | 5 694 304 |
| 2020-10-15 | $4.92 | $5.12 | $4.80 | $5.05 | 6 296 207 |
| 2020-10-14 | $5.14 | $5.14 | $4.80 | $4.95 | 5 803 459 |
| 2020-10-13 | $5.17 | $5.30 | $5.06 | $5.08 | 3 645 090 |
| 2020-10-12 | $5.28 | $5.35 | $5.11 | $5.14 | 4 562 540 |
| 2020-10-09 | $5.33 | $5.39 | $5.23 | $5.25 | 3 500 436 |
| 2020-10-08 | $5.40 | $5.48 | $5.23 | $5.28 | 5 124 463 |
| 2020-10-07 | $5.05 | $5.57 | $5.00 | $5.31 | 10 031 772 |
| 2020-10-06 | $5.09 | $5.18 | $4.94 | $4.98 | 10 045 533 |
| 2020-10-05 | $4.85 | $5.15 | $4.74 | $5.06 | 17 708 980 |
| 2020-10-02 | $4.15 | $4.48 | $4.15 | $4.47 | 7 802 172 |
| 2020-10-01 | $4.22 | $4.26 | $4.10 | $4.26 | 4 737 823 |
| 2020-09-30 | $3.98 | $4.28 | $3.92 | $4.21 | 9 169 640 |
| 2020-09-29 | $4.00 | $4.09 | $3.89 | $4.04 | 4 966 147 |
| 2020-09-28 | $4.00 | $4.09 | $3.88 | $4.00 | 7 668 127 |
| 2020-09-25 | $3.63 | $3.83 | $3.58 | $3.81 | 7 367 796 |
| 2020-09-24 | $3.64 | $3.72 | $3.36 | $3.64 | 12 115 808 |
| 2020-09-23 | $3.93 | $3.93 | $3.62 | $3.68 | 13 419 469 |
| 2020-09-22 | $4.00 | $4.03 | $3.79 | $3.85 | 10 076 245 |
| 2020-09-21 | $4.10 | $4.11 | $3.92 | $4.01 | 8 690 358 |
| 2020-09-18 | $4.20 | $4.24 | $4.07 | $4.17 | 8 477 705 |
| 2020-09-17 | $4.20 | $4.29 | $4.08 | $4.20 | 9 001 879 |
