Amarin Corporation PLC Stock Price (Quote) NASDAQ:AMRN
$1.22 ( 4.27% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.12 | $1.38 | Friday, 2nd Dec 2022 AMRN stock ended at $1.22. This is 4.27% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 6.03% from a day low at $1.16 to a day high of $1.23. |
| 90 days | $1.04 | $1.41 | |
| 52 weeks | $1.04 | $3.82 |
Historical Amarin Corporation PLC prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $1.16 | $1.23 | $1.16 | $1.22 | 742 499 |
| 2022-12-01 | $1.18 | $1.23 | $1.16 | $1.17 | 2 007 439 |
| 2022-11-30 | $1.15 | $1.17 | $1.12 | $1.15 | 1 119 135 |
| 2022-11-29 | $1.14 | $1.15 | $1.12 | $1.13 | 1 519 790 |
| 2022-11-28 | $1.15 | $1.19 | $1.12 | $1.13 | 1 024 768 |
| 2022-11-25 | $1.17 | $1.17 | $1.15 | $1.17 | 936 436 |
| 2022-11-23 | $1.21 | $1.22 | $1.15 | $1.16 | 717 185 |
| 2022-11-22 | $1.16 | $1.22 | $1.13 | $1.19 | 2 800 324 |
| 2022-11-21 | $1.15 | $1.18 | $1.12 | $1.16 | 2 206 808 |
| 2022-11-18 | $1.15 | $1.23 | $1.12 | $1.16 | 2 076 056 |
| 2022-11-17 | $1.23 | $1.23 | $1.15 | $1.16 | 2 069 289 |
| 2022-11-16 | $1.28 | $1.30 | $1.24 | $1.24 | 1 187 043 |
| 2022-11-15 | $1.28 | $1.34 | $1.27 | $1.29 | 2 502 139 |
| 2022-11-14 | $1.35 | $1.36 | $1.26 | $1.29 | 1 802 255 |
| 2022-11-11 | $1.27 | $1.37 | $1.26 | $1.36 | 3 254 629 |
| 2022-11-10 | $1.25 | $1.30 | $1.22 | $1.29 | 2 495 372 |
| 2022-11-09 | $1.26 | $1.28 | $1.23 | $1.24 | 1 027 661 |
| 2022-11-08 | $1.31 | $1.38 | $1.23 | $1.29 | 2 217 855 |
| 2022-11-07 | $1.18 | $1.34 | $1.18 | $1.31 | 8 243 095 |
| 2022-11-04 | $1.19 | $1.21 | $1.16 | $1.17 | 1 445 993 |
| 2022-11-03 | $1.25 | $1.27 | $1.15 | $1.17 | 2 286 341 |
| 2022-11-02 | $1.30 | $1.33 | $1.26 | $1.26 | 1 320 754 |
| 2022-11-01 | $1.24 | $1.33 | $1.24 | $1.29 | 2 288 683 |
| 2022-10-31 | $1.24 | $1.28 | $1.22 | $1.23 | 1 847 855 |
| 2022-10-28 | $1.15 | $1.24 | $1.14 | $1.23 | 6 284 791 |
| 2022-10-27 | $1.19 | $1.21 | $1.09 | $1.14 | 3 581 964 |
| 2022-10-26 | $1.14 | $1.20 | $1.11 | $1.18 | 2 603 430 |
| 2022-10-25 | $1.11 | $1.15 | $1.11 | $1.15 | 1 097 664 |
| 2022-10-24 | $1.13 | $1.13 | $1.08 | $1.11 | 706 358 |
| 2022-10-21 | $1.15 | $1.15 | $1.08 | $1.12 | 2 455 657 |
| 2022-10-20 | $1.08 | $1.13 | $1.06 | $1.09 | 3 794 110 |
| 2022-10-19 | $1.15 | $1.15 | $1.06 | $1.07 | 2 965 564 |
| 2022-10-18 | $1.17 | $1.19 | $1.15 | $1.17 | 2 403 876 |
| 2022-10-17 | $1.18 | $1.19 | $1.14 | $1.15 | 2 029 512 |
| 2022-10-14 | $1.21 | $1.24 | $1.13 | $1.15 | 3 310 821 |
| 2022-10-13 | $1.16 | $1.22 | $1.13 | $1.21 | 1 168 997 |
| 2022-10-12 | $1.23 | $1.23 | $1.15 | $1.18 | 1 767 258 |
| 2022-10-11 | $1.23 | $1.27 | $1.18 | $1.20 | 3 255 970 |
| 2022-10-10 | $1.22 | $1.24 | $1.18 | $1.18 | 876 058 |
| 2022-10-07 | $1.27 | $1.31 | $1.23 | $1.24 | 2 419 401 |
| 2022-10-06 | $1.19 | $1.30 | $1.18 | $1.28 | 3 962 170 |
| 2022-10-05 | $1.20 | $1.21 | $1.14 | $1.19 | 1 009 011 |
| 2022-10-04 | $1.13 | $1.22 | $1.13 | $1.21 | 1 791 182 |
| 2022-10-03 | $1.10 | $1.15 | $1.06 | $1.12 | 1 852 849 |
| 2022-09-30 | $1.11 | $1.12 | $1.08 | $1.09 | 1 520 801 |
| 2022-09-29 | $1.16 | $1.18 | $1.09 | $1.10 | 1 687 288 |
| 2022-09-28 | $1.13 | $1.23 | $1.13 | $1.19 | 3 845 697 |
| 2022-09-27 | $1.13 | $1.14 | $1.08 | $1.13 | 2 757 262 |
| 2022-09-26 | $1.07 | $1.14 | $1.07 | $1.10 | 1 559 337 |
| 2022-09-23 | $1.14 | $1.14 | $1.04 | $1.09 | 5 133 046 |
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.
