Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Amarin Corporation PLC Stock Price (Quote) NASDAQ:AMRN
$5.00 ( -0.20% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.81 | $5.52 | Friday, 22nd Oct 2021 AMRN stock ended at $5.00. This is 0.2% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.83% from a day low at $4.93 to a day high of $5.02. |
| 90 days | $3.84 | $5.97 | |
| 52 weeks | $3.84 | $9.25 |
Historical Amarin Corporation PLC prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $5.02 | $5.02 | $4.93 | $5.00 | 1 985 930 |
| 2021-10-21 | $5.00 | $5.05 | $4.98 | $5.01 | 1 106 811 |
| 2021-10-20 | $5.05 | $5.07 | $4.97 | $5.03 | 1 414 012 |
| 2021-10-19 | $5.08 | $5.11 | $5.02 | $5.05 | 1 396 722 |
| 2021-10-18 | $5.11 | $5.16 | $5.01 | $5.04 | 1 396 803 |
| 2021-10-15 | $5.22 | $5.24 | $5.11 | $5.16 | 1 336 444 |
| 2021-10-14 | $5.18 | $5.24 | $5.13 | $5.17 | 1 608 195 |
| 2021-10-13 | $5.21 | $5.22 | $5.12 | $5.17 | 1 209 774 |
| 2021-10-12 | $5.11 | $5.24 | $5.10 | $5.18 | 1 671 898 |
| 2021-10-11 | $5.06 | $5.17 | $5.00 | $5.09 | 1 957 166 |
| 2021-10-08 | $4.98 | $5.04 | $4.94 | $5.02 | 1 748 819 |
| 2021-10-07 | $4.90 | $5.04 | $4.86 | $4.95 | 1 392 790 |
| 2021-10-06 | $4.91 | $4.92 | $4.82 | $4.87 | 2 163 501 |
| 2021-10-05 | $5.00 | $5.04 | $4.81 | $4.92 | 3 337 017 |
| 2021-10-04 | $5.07 | $5.10 | $4.93 | $4.99 | 3 495 363 |
| 2021-10-01 | $5.11 | $5.16 | $4.99 | $5.11 | 2 535 072 |
| 2021-09-30 | $5.14 | $5.16 | $5.05 | $5.10 | 2 753 648 |
| 2021-09-29 | $5.21 | $5.30 | $5.11 | $5.14 | 1 835 831 |
| 2021-09-28 | $5.36 | $5.36 | $5.23 | $5.25 | 2 668 566 |
| 2021-09-27 | $5.40 | $5.41 | $5.29 | $5.38 | 1 874 125 |
| 2021-09-24 | $5.39 | $5.52 | $5.33 | $5.40 | 2 749 836 |
| 2021-09-23 | $5.30 | $5.44 | $5.28 | $5.44 | 3 159 690 |
| 2021-09-22 | $5.14 | $5.32 | $5.11 | $5.29 | 2 989 602 |
| 2021-09-21 | $5.09 | $5.18 | $5.05 | $5.13 | 1 852 774 |
| 2021-09-20 | $5.07 | $5.14 | $4.95 | $5.08 | 4 125 098 |
| 2021-09-17 | $5.20 | $5.21 | $5.07 | $5.15 | 2 080 230 |
| 2021-09-16 | $5.14 | $5.20 | $5.04 | $5.17 | 1 952 837 |
| 2021-09-15 | $5.18 | $5.29 | $5.14 | $5.16 | 1 783 257 |
| 2021-09-14 | $5.28 | $5.37 | $5.16 | $5.17 | 2 613 338 |
| 2021-09-13 | $5.31 | $5.42 | $5.23 | $5.27 | 1 746 640 |
| 2021-09-10 | $5.29 | $5.44 | $5.28 | $5.30 | 2 412 052 |
| 2021-09-09 | $5.24 | $5.36 | $5.17 | $5.27 | 4 022 397 |
| 2021-09-08 | $5.16 | $5.25 | $5.04 | $5.15 | 3 044 228 |
| 2021-09-07 | $5.25 | $5.27 | $5.07 | $5.16 | 4 049 105 |
| 2021-09-03 | $5.36 | $5.39 | $5.20 | $5.29 | 2 808 792 |
| 2021-09-02 | $5.42 | $5.49 | $5.35 | $5.40 | 1 819 713 |
| 2021-09-01 | $5.48 | $5.48 | $5.33 | $5.43 | 2 600 450 |
| 2021-08-31 | $5.54 | $5.68 | $5.41 | $5.44 | 3 567 936 |
| 2021-08-30 | $5.60 | $5.68 | $5.48 | $5.54 | 3 247 526 |
| 2021-08-27 | $5.66 | $5.80 | $5.58 | $5.62 | 3 446 257 |
| 2021-08-26 | $5.82 | $5.86 | $5.59 | $5.65 | 2 700 220 |
| 2021-08-25 | $5.74 | $5.85 | $5.68 | $5.84 | 3 263 439 |
| 2021-08-24 | $5.93 | $5.93 | $5.62 | $5.77 | 4 284 693 |
| 2021-08-23 | $5.55 | $5.97 | $5.49 | $5.78 | 5 838 029 |
| 2021-08-20 | $5.38 | $5.45 | $5.30 | $5.39 | 3 055 917 |
| 2021-08-19 | $5.60 | $5.69 | $5.32 | $5.41 | 3 721 999 |
| 2021-08-18 | $5.62 | $5.90 | $5.60 | $5.61 | 5 263 977 |
| 2021-08-17 | $5.30 | $5.61 | $5.30 | $5.61 | 5 066 008 |
| 2021-08-16 | $5.41 | $5.44 | $5.19 | $5.29 | 4 553 328 |
| 2021-08-13 | $5.60 | $5.62 | $5.29 | $5.42 | 5 221 736 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
