NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.86
-0.0185 (-2.11%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.84 | $1.11 | Thursday, 25th Apr 2024 AMRN stock ended at $0.86. This is 2.11% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.78% from a day low at $0.84 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 |
| Oct 25, 2023 | $0.747 | $0.760 | $0.686 | $0.714 | 2 941 248 |
| Oct 24, 2023 | $0.755 | $0.778 | $0.740 | $0.760 | 1 180 524 |
| Oct 23, 2023 | $0.740 | $0.760 | $0.722 | $0.739 | 699 419 |
| Oct 20, 2023 | $0.730 | $0.784 | $0.722 | $0.755 | 1 021 631 |
| Oct 19, 2023 | $0.751 | $0.770 | $0.730 | $0.738 | 960 143 |
| Oct 18, 2023 | $0.792 | $0.81 | $0.764 | $0.771 | 849 769 |
| Oct 17, 2023 | $0.80 | $0.82 | $0.781 | $0.795 | 1 169 864 |
| Oct 16, 2023 | $0.750 | $0.82 | $0.722 | $0.81 | 2 727 736 |
| Oct 13, 2023 | $0.700 | $0.775 | $0.700 | $0.759 | 2 856 924 |
| Oct 12, 2023 | $0.795 | $0.795 | $0.708 | $0.716 | 4 731 624 |
| Oct 11, 2023 | $0.81 | $0.83 | $0.780 | $0.787 | 2 092 343 |
| Oct 10, 2023 | $0.83 | $0.85 | $0.81 | $0.83 | 921 728 |
| Oct 09, 2023 | $0.85 | $0.85 | $0.81 | $0.82 | 890 075 |
| Oct 06, 2023 | $0.83 | $0.87 | $0.81 | $0.86 | 1 048 931 |
| Oct 05, 2023 | $0.83 | $0.85 | $0.81 | $0.83 | 876 719 |
| Oct 04, 2023 | $0.84 | $0.85 | $0.82 | $0.83 | 893 837 |
| Oct 03, 2023 | $0.84 | $0.87 | $0.81 | $0.85 | 1 353 020 |
| Oct 02, 2023 | $0.91 | $0.92 | $0.84 | $0.85 | 1 879 055 |
| Sep 29, 2023 | $0.92 | $0.95 | $0.90 | $0.92 | 997 622 |
| Sep 28, 2023 | $0.89 | $0.93 | $0.88 | $0.91 | 1 880 000 |
| Sep 27, 2023 | $0.85 | $0.93 | $0.85 | $0.92 | 2 030 120 |
| Sep 26, 2023 | $0.90 | $0.90 | $0.84 | $0.85 | 1 546 229 |
| Sep 25, 2023 | $0.90 | $0.91 | $0.87 | $0.88 | 2 098 821 |
| Sep 22, 2023 | $0.92 | $0.94 | $0.89 | $0.93 | 1 418 919 |
| Sep 21, 2023 | $0.95 | $0.95 | $0.91 | $0.91 | 2 438 397 |
