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 |
| 2023-09-14 | $0.99 | $1.01 | $0.97 | $1.00 | 2 215 296 |
| 2023-09-13 | $1.01 | $1.02 | $0.95 | $0.98 | 4 131 889 |
| 2023-09-12 | $1.00 | $1.03 | $1.00 | $1.02 | 1 074 134 |
| 2023-09-11 | $1.02 | $1.03 | $1.00 | $1.01 | 914 129 |
| 2023-09-08 | $1.02 | $1.02 | $1.00 | $1.01 | 1 239 411 |
| 2023-09-07 | $1.03 | $1.03 | $1.00 | $1.02 | 1 076 522 |
| 2023-09-06 | $1.08 | $1.09 | $1.03 | $1.04 | 2 004 609 |
| 2023-09-05 | $1.06 | $1.06 | $1.01 | $1.01 | 1 511 265 |
| 2023-09-01 | $1.05 | $1.07 | $1.05 | $1.06 | 1 179 319 |
| 2023-08-31 | $1.05 | $1.10 | $1.05 | $1.05 | 1 410 249 |
| 2023-08-30 | $1.06 | $1.07 | $1.04 | $1.06 | 1 462 264 |
| 2023-08-29 | $1.03 | $1.05 | $1.02 | $1.05 | 1 473 325 |
| 2023-08-28 | $1.02 | $1.05 | $1.01 | $1.04 | 1 669 007 |
| 2023-08-25 | $1.02 | $1.04 | $1.00 | $1.01 | 1 655 338 |
| 2023-08-24 | $1.05 | $1.07 | $1.01 | $1.03 | 2 600 113 |
| 2023-08-23 | $1.07 | $1.08 | $1.05 | $1.06 | 1 542 290 |
| 2023-08-22 | $1.07 | $1.08 | $1.05 | $1.06 | 1 941 085 |
| 2023-08-21 | $1.07 | $1.09 | $1.05 | $1.07 | 1 907 545 |
| 2023-08-18 | $1.05 | $1.07 | $1.03 | $1.05 | 1 760 471 |
| 2023-08-17 | $1.12 | $1.12 | $1.03 | $1.04 | 2 021 224 |
| 2023-08-16 | $1.04 | $1.07 | $1.01 | $1.06 | 1 930 925 |
| 2023-08-15 | $1.08 | $1.08 | $0.96 | $1.05 | 9 013 460 |
| 2023-08-14 | $1.10 | $1.11 | $1.06 | $1.08 | 2 872 588 |
| 2023-08-11 | $1.11 | $1.13 | $1.09 | $1.11 | 1 926 214 |
| 2023-08-10 | $1.18 | $1.18 | $1.10 | $1.11 | 3 591 039 |
