GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Amarin Corporation PLC Stock Price (Quote) NASDAQ:AMRN

$4.93 ( 0.82% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $4.32 $5.06 Thursday, 17th Jun 2021 AMRN stock ended at $4.93. This is 0.82% more than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 3.11% from a day low at $4.83 to a day high of $4.98.
90 days $4.16 $6.58
52 weeks $3.36 $9.25

Historical Amarin Corporation PLC prices

Date Open High Low Close Volume
2021-06-17 $4.89 $4.98 $4.83 $4.93 2 421 690
2021-06-16 $4.88 $4.96 $4.80 $4.89 1 819 015
2021-06-15 $4.99 $5.00 $4.80 $4.92 2 727 803
2021-06-14 $4.94 $5.06 $4.91 $5.00 2 383 958
2021-06-11 $4.93 $4.97 $4.85 $4.95 1 852 334
2021-06-10 $4.84 $4.92 $4.82 $4.88 2 144 400
2021-06-09 $4.92 $5.02 $4.85 $4.88 2 701 716
2021-06-08 $4.85 $4.96 $4.77 $4.89 3 823 914
2021-06-07 $4.45 $4.78 $4.42 $4.76 3 906 082
2021-06-04 $4.58 $4.59 $4.44 $4.45 3 167 621
2021-06-03 $4.55 $4.70 $4.54 $4.59 2 261 548
2021-06-02 $4.58 $4.65 $4.52 $4.59 2 328 994
2021-06-01 $4.55 $4.62 $4.47 $4.60 2 475 236
2021-05-28 $4.57 $4.72 $4.53 $4.54 1 740 632
2021-05-27 $4.60 $4.68 $4.54 $4.62 1 798 856
2021-05-26 $4.35 $4.61 $4.33 $4.59 3 186 083
2021-05-25 $4.42 $4.50 $4.32 $4.35 2 453 060
2021-05-24 $4.57 $4.59 $4.40 $4.41 1 738 336
2021-05-21 $4.60 $4.63 $4.53 $4.56 1 854 046
2021-05-20 $4.52 $4.60 $4.48 $4.57 1 702 731
2021-05-19 $4.46 $4.57 $4.40 $4.50 2 362 937
2021-05-18 $4.37 $4.63 $4.34 $4.54 3 749 956
2021-05-17 $4.35 $4.38 $4.25 $4.32 3 347 212
2021-05-14 $4.26 $4.45 $4.22 $4.38 5 192 614
2021-05-13 $4.36 $4.48 $4.16 $4.26 4 571 171
2021-05-12 $4.40 $4.47 $4.28 $4.35 7 624 522
2021-05-11 $4.46 $4.63 $4.43 $4.61 3 002 956
2021-05-10 $4.60 $4.70 $4.51 $4.59 3 317 996
2021-05-07 $4.57 $4.75 $4.56 $4.60 3 555 378
2021-05-06 $4.65 $4.67 $4.43 $4.54 5 947 419
2021-05-05 $4.84 $4.88 $4.64 $4.70 5 398 716
2021-05-04 $4.94 $4.97 $4.69 $4.81 5 148 862
2021-05-03 $5.10 $5.15 $4.93 $4.97 4 693 312
2021-04-30 $5.22 $5.40 $5.06 $5.09 4 783 365
2021-04-29 $5.27 $5.48 $5.14 $5.24 6 335 289
2021-04-28 $5.17 $5.29 $5.14 $5.19 5 863 569
2021-04-27 $5.18 $5.24 $5.10 $5.20 3 408 311
2021-04-26 $5.19 $5.23 $5.08 $5.18 4 838 134
2021-04-23 $5.18 $5.19 $5.04 $5.13 3 161 799
2021-04-22 $5.05 $5.32 $4.99 $5.19 5 445 774
2021-04-21 $4.95 $5.12 $4.89 $5.09 2 904 855
2021-04-20 $5.05 $5.08 $4.92 $4.95 2 838 698
2021-04-19 $5.02 $5.11 $4.94 $5.04 4 420 112
2021-04-16 $5.03 $5.07 $4.86 $5.02 4 401 155
2021-04-15 $5.13 $5.17 $4.90 $5.01 8 097 043
2021-04-14 $5.15 $5.35 $5.10 $5.11 7 766 789
2021-04-13 $5.50 $5.50 $5.03 $5.08 26 387 440
2021-04-12 $5.93 $5.93 $5.75 $5.84 3 384 714
2021-04-09 $5.99 $6.00 $5.88 $5.93 2 607 084
2021-04-08 $6.11 $6.13 $5.92 $6.00 4 102 416

About Amarin Corporation PLC

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 company’s 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT