NASDAQ:AMRN
$1.53
(
0.658%
)
Friday, 24th Mar 2023
Amarin Corporation PLC Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.46 | $2.17 | Friday, 24th Mar 2023 AMRN stock ended at $1.53. This is 0.658% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 3.38% from a day low at $1.48 to a day high of $1.53. |
| 90 days | $1.13 | $2.23 | |
| 52 weeks | $1.04 | $3.74 |
Historical Amarin Corporation PLC prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $1.50 | $1.53 | $1.48 | $1.53 | 2 176 322 |
| 2023-03-23 | $1.56 | $1.59 | $1.52 | $1.52 | 1 623 081 |
| 2023-03-22 | $1.64 | $1.64 | $1.53 | $1.53 | 2 387 697 |
| 2023-03-21 | $1.61 | $1.66 | $1.57 | $1.62 | 3 384 145 |
| 2023-03-20 | $1.54 | $1.64 | $1.52 | $1.57 | 3 696 595 |
| 2023-03-17 | $1.63 | $1.63 | $1.54 | $1.54 | 1 684 847 |
| 2023-03-16 | $1.52 | $1.66 | $1.47 | $1.63 | 4 563 742 |
| 2023-03-15 | $1.57 | $1.57 | $1.46 | $1.52 | 4 796 075 |
| 2023-03-14 | $1.63 | $1.64 | $1.53 | $1.58 | 8 010 395 |
| 2023-03-13 | $1.59 | $1.62 | $1.54 | $1.55 | 3 338 163 |
| 2023-03-10 | $1.72 | $1.74 | $1.52 | $1.59 | 8 089 745 |
| 2023-03-09 | $1.83 | $1.86 | $1.71 | $1.71 | 4 007 846 |
| 2023-03-08 | $1.85 | $1.92 | $1.81 | $1.83 | 2 905 454 |
| 2023-03-07 | $1.88 | $1.93 | $1.82 | $1.82 | 2 960 029 |
| 2023-03-06 | $1.97 | $1.97 | $1.79 | $1.86 | 5 143 794 |
| 2023-03-03 | $1.92 | $1.98 | $1.91 | $1.95 | 1 529 346 |
| 2023-03-02 | $2.05 | $2.10 | $1.85 | $1.95 | 6 573 504 |
| 2023-03-01 | $2.00 | $2.13 | $1.97 | $2.06 | 4 837 896 |
| 2023-02-28 | $1.84 | $2.17 | $1.70 | $2.03 | 18 410 151 |
| 2023-02-27 | $1.80 | $1.87 | $1.79 | $1.84 | 1 929 983 |
| 2023-02-24 | $1.79 | $1.82 | $1.72 | $1.77 | 2 516 006 |
| 2023-02-23 | $1.82 | $1.83 | $1.75 | $1.82 | 3 906 537 |
| 2023-02-22 | $1.83 | $1.84 | $1.76 | $1.82 | 1 516 155 |
| 2023-02-21 | $1.82 | $1.85 | $1.77 | $1.80 | 3 023 941 |
| 2023-02-17 | $1.88 | $1.88 | $1.79 | $1.84 | 2 607 834 |
| 2023-02-16 | $1.92 | $1.93 | $1.85 | $1.87 | 3 719 630 |
| 2023-02-15 | $1.95 | $1.95 | $1.89 | $1.90 | 2 350 275 |
| 2023-02-14 | $1.92 | $1.97 | $1.90 | $1.96 | 1 706 340 |
| 2023-02-13 | $1.98 | $1.98 | $1.90 | $1.96 | 2 273 738 |
| 2023-02-10 | $2.04 | $2.04 | $1.88 | $1.92 | 3 173 006 |
| 2023-02-09 | $2.05 | $2.12 | $2.00 | $2.00 | 3 700 537 |
| 2023-02-08 | $2.21 | $2.23 | $2.00 | $2.01 | 6 833 785 |
| 2023-02-07 | $1.99 | $2.19 | $1.96 | $2.19 | 10 910 655 |
| 2023-02-06 | $1.89 | $1.97 | $1.88 | $1.94 | 3 536 457 |
| 2023-02-03 | $1.92 | $1.96 | $1.89 | $1.89 | 2 436 170 |
| 2023-02-02 | $1.89 | $1.97 | $1.86 | $1.95 | 3 092 022 |
| 2023-02-01 | $1.85 | $1.88 | $1.80 | $1.86 | 2 393 580 |
| 2023-01-31 | $1.81 | $1.90 | $1.81 | $1.86 | 2 112 196 |
| 2023-01-30 | $1.84 | $1.88 | $1.81 | $1.81 | 2 864 948 |
| 2023-01-27 | $1.84 | $1.95 | $1.76 | $1.85 | 13 224 402 |
| 2023-01-26 | $1.83 | $1.87 | $1.78 | $1.81 | 6 360 728 |
| 2023-01-25 | $1.75 | $1.84 | $1.70 | $1.80 | 12 049 272 |
| 2023-01-24 | $1.80 | $1.81 | $1.69 | $1.75 | 9 705 987 |
| 2023-01-23 | $1.83 | $1.89 | $1.76 | $1.80 | 12 484 410 |
| 2023-01-20 | $1.86 | $1.93 | $1.77 | $1.82 | 7 837 913 |
| 2023-01-19 | $1.82 | $1.92 | $1.75 | $1.84 | 4 732 000 |
| 2023-01-18 | $1.94 | $2.00 | $1.83 | $1.85 | 4 346 800 |
| 2023-01-17 | $2.10 | $2.10 | $1.90 | $1.97 | 9 215 400 |
| 2023-01-13 | $1.91 | $2.13 | $1.91 | $2.09 | 6 800 698 |
| 2023-01-12 | $1.85 | $1.97 | $1.72 | $1.95 | 5 145 137 |
About Amarin Corporation 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... AMRN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
