Range Low Price High Price Comment
30 days $0.457 $0.639 Wednesday, 4th Dec 2024 AMRN stock ended at $0.500. This is 1.38% less than the trading day before Tuesday, 3rd Dec 2024. During the day the stock fluctuated 3.81% from a day low at $0.491 to a day high of $0.510.
90 days $0.457 $0.664
52 weeks $0.457 $1.37

Historical Amarin Corporation PLC prices

Date Open High Low Close Volume
Dec 04, 2024 $0.508 $0.510 $0.491 $0.500 1 228 192
Dec 03, 2024 $0.515 $0.528 $0.507 $0.507 736 734
Dec 02, 2024 $0.500 $0.531 $0.492 $0.526 1 582 990
Nov 29, 2024 $0.497 $0.509 $0.480 $0.507 664 929
Nov 27, 2024 $0.500 $0.514 $0.482 $0.492 1 377 613
Nov 26, 2024 $0.520 $0.520 $0.490 $0.500 1 913 485
Nov 25, 2024 $0.541 $0.550 $0.521 $0.529 1 377 578
Nov 22, 2024 $0.530 $0.560 $0.521 $0.549 1 370 837
Nov 21, 2024 $0.500 $0.525 $0.493 $0.525 1 803 399
Nov 20, 2024 $0.500 $0.500 $0.477 $0.494 1 556 120
Nov 19, 2024 $0.473 $0.520 $0.460 $0.491 2 009 228
Nov 18, 2024 $0.505 $0.505 $0.457 $0.465 2 592 869
Nov 15, 2024 $0.519 $0.519 $0.495 $0.500 2 005 377
Nov 14, 2024 $0.560 $0.570 $0.510 $0.520 2 382 787
Nov 13, 2024 $0.552 $0.582 $0.551 $0.570 849 147
Nov 12, 2024 $0.550 $0.557 $0.540 $0.552 1 244 035
Nov 11, 2024 $0.575 $0.580 $0.555 $0.560 1 115 231
Nov 08, 2024 $0.576 $0.585 $0.570 $0.575 836 239
Nov 07, 2024 $0.590 $0.600 $0.574 $0.576 974 055
Nov 06, 2024 $0.638 $0.639 $0.580 $0.592 906 577
Nov 05, 2024 $0.605 $0.630 $0.604 $0.623 790 774
Nov 04, 2024 $0.588 $0.620 $0.580 $0.605 926 747
Nov 01, 2024 $0.580 $0.606 $0.580 $0.586 801 008
Oct 31, 2024 $0.600 $0.600 $0.561 $0.580 1 480 571
Oct 30, 2024 $0.650 $0.650 $0.596 $0.602 1 117 091

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AMRN stock historical prices to predict future price movements?
Trend Analysis: Examine the AMRN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AMRN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT AMARIN CORPORATION PLC
Amarin  PLC
Amarin Corporation plc, a pharmaceutical company, engages in the development and commercialization of therapeutics for the treatment of cardiovascular diseases in the United States, Germany, Canada, Lebanon, and the United Arab Emirates. Its lead product is VASCEPA, a prescription-only omega-3 fatty acid product, used as an adjunct to diet for reducing triglyceride levels in adult patients with severe hypertriglyceridemia. The company sells its p...
GOLDEN STAR
Ticker Change Signal Date
OXLC
$5.25
0.95% Dec 02
G
GOF
$15.83
0.569% Dec 02
QSR
$69.61
2.13% Nov 29
HP
$34.63
1.27% Nov 29
B
BSCO
$21.11
0.118% Nov 27

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE