Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Amarin Corporation PLC Stock Price (Quote) NASDAQ:AMRN
$1.42 ( -1.39% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.11 | $3.24 | Friday, 20th May 2022 AMRN stock ended at $1.42. This is 1.39% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 11.11% from a day low at $1.35 to a day high of $1.50. |
| 90 days | $1.11 | $3.74 | |
| 52 weeks | $1.11 | $5.97 |
Historical Amarin Corporation PLC prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $1.49 | $1.50 | $1.35 | $1.42 | 2 039 560 |
| 2022-05-19 | $1.45 | $1.51 | $1.41 | $1.44 | 2 708 159 |
| 2022-05-18 | $1.60 | $1.62 | $1.46 | $1.47 | 2 573 159 |
| 2022-05-17 | $1.50 | $1.67 | $1.47 | $1.66 | 5 068 263 |
| 2022-05-16 | $1.45 | $1.53 | $1.45 | $1.50 | 3 104 253 |
| 2022-05-13 | $1.26 | $1.50 | $1.25 | $1.49 | 11 534 467 |
| 2022-05-12 | $1.15 | $1.25 | $1.11 | $1.25 | 4 886 536 |
| 2022-05-11 | $1.26 | $1.27 | $1.12 | $1.13 | 6 850 055 |
| 2022-05-10 | $1.27 | $1.32 | $1.26 | $1.26 | 5 118 412 |
| 2022-05-09 | $1.29 | $1.31 | $1.24 | $1.27 | 7 401 067 |
| 2022-05-06 | $1.32 | $1.38 | $1.25 | $1.34 | 12 312 918 |
| 2022-05-05 | $1.47 | $1.48 | $1.34 | $1.35 | 23 593 593 |
| 2022-05-04 | $1.85 | $1.91 | $1.45 | $1.56 | 40 548 304 |
| 2022-05-03 | $2.75 | $2.76 | $2.67 | $2.74 | 3 730 649 |
| 2022-05-02 | $2.71 | $2.74 | $2.64 | $2.73 | 2 046 333 |
| 2022-04-29 | $2.80 | $2.85 | $2.67 | $2.69 | 3 024 908 |
| 2022-04-28 | $3.00 | $3.01 | $2.77 | $2.78 | 4 520 227 |
| 2022-04-27 | $2.99 | $3.13 | $2.96 | $2.98 | 3 185 339 |
| 2022-04-26 | $3.02 | $3.05 | $2.92 | $2.96 | 4 017 040 |
| 2022-04-25 | $3.03 | $3.06 | $2.91 | $3.02 | 2 856 140 |
| 2022-04-22 | $3.06 | $3.09 | $3.01 | $3.03 | 867 639 |
| 2022-04-21 | $3.19 | $3.24 | $3.04 | $3.05 | 2 602 900 |
| 2022-04-20 | $3.17 | $3.20 | $3.13 | $3.16 | 1 066 600 |
| 2022-04-19 | $3.11 | $3.23 | $3.11 | $3.19 | 1 319 700 |
| 2022-04-18 | $3.23 | $3.25 | $3.12 | $3.13 | 1 325 000 |
| 2022-04-14 | $3.33 | $3.34 | $3.21 | $3.27 | 1 319 959 |
| 2022-04-13 | $3.26 | $3.37 | $3.26 | $3.34 | 1 391 065 |
| 2022-04-12 | $3.37 | $3.42 | $3.24 | $3.27 | 1 267 499 |
| 2022-04-11 | $3.36 | $3.46 | $3.32 | $3.35 | 1 854 573 |
| 2022-04-08 | $3.53 | $3.55 | $3.39 | $3.40 | 2 362 042 |
| 2022-04-07 | $3.69 | $3.72 | $3.45 | $3.53 | 2 693 200 |
| 2022-04-06 | $3.62 | $3.74 | $3.57 | $3.69 | 2 690 600 |
| 2022-04-05 | $3.64 | $3.69 | $3.59 | $3.64 | 2 219 300 |
| 2022-04-04 | $3.51 | $3.67 | $3.50 | $3.63 | 2 591 000 |
| 2022-04-01 | $3.29 | $3.53 | $3.28 | $3.53 | 4 219 999 |
| 2022-03-31 | $3.28 | $3.33 | $3.19 | $3.28 | 1 687 961 |
| 2022-03-30 | $3.35 | $3.39 | $3.25 | $3.27 | 1 617 649 |
| 2022-03-29 | $3.27 | $3.41 | $3.27 | $3.38 | 2 201 800 |
| 2022-03-28 | $3.31 | $3.35 | $3.21 | $3.27 | 1 272 900 |
| 2022-03-25 | $3.31 | $3.35 | $3.22 | $3.28 | 1 094 500 |
| 2022-03-24 | $3.31 | $3.36 | $3.28 | $3.31 | 1 282 800 |
| 2022-03-23 | $3.20 | $3.37 | $3.17 | $3.27 | 1 602 800 |
| 2022-03-22 | $3.08 | $3.27 | $3.07 | $3.22 | 2 238 988 |
| 2022-03-21 | $3.09 | $3.12 | $3.04 | $3.07 | 1 442 633 |
| 2022-03-18 | $3.00 | $3.14 | $3.00 | $3.10 | 2 057 904 |
| 2022-03-17 | $3.01 | $3.11 | $2.99 | $3.05 | 1 234 400 |
| 2022-03-16 | $2.87 | $3.03 | $2.87 | $3.02 | 3 139 000 |
| 2022-03-15 | $2.85 | $2.91 | $2.76 | $2.87 | 4 361 000 |
| 2022-03-14 | $2.97 | $3.03 | $2.79 | $2.85 | 4 137 200 |
| 2022-03-11 | $3.03 | $3.15 | $2.94 | $2.96 | 8 596 400 |
Amarin Corporation plc, a biopharmaceutical company, focuses on the development and commercialization of therapeutics for the treatment of cardiovascular diseases in the United States. The companys lead product includes Vascepa, a prescription-only omega-3 fatty acid capsule, used as an adjunct to diet for reducing triglyceride levels in adult patients with severe hypertriglyceridemia. It is also involved in developing Vascepa for the treatment... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
