NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.500
-0.0070 (-1.38%)
At Close: Dec 04, 2024
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.
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.
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.
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.