NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.89
+0.0016 (+0.180%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.80 | $1.36 | Thursday, 28th Mar 2024 AMRN stock ended at $0.89. This is 0.180% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.41% from a day low at $0.88 to a day high of $0.91. |
90 days | $0.80 | $1.37 | |
52 weeks | $0.651 | $1.55 |
Historical Amarin Corporation PLC prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $0.88 | $0.91 | $0.88 | $0.89 | 1 153 048 |
2024-03-27 | $0.87 | $0.92 | $0.86 | $0.89 | 1 233 326 |
2024-03-26 | $0.85 | $0.88 | $0.85 | $0.87 | 590 612 |
2024-03-25 | $0.87 | $0.88 | $0.83 | $0.84 | 819 731 |
2024-03-22 | $0.86 | $0.90 | $0.85 | $0.86 | 672 624 |
2024-03-21 | $0.89 | $0.92 | $0.86 | $0.86 | 995 409 |
2024-03-20 | $0.85 | $0.91 | $0.84 | $0.90 | 1 058 446 |
2024-03-19 | $0.83 | $0.87 | $0.83 | $0.87 | 818 396 |
2024-03-18 | $0.85 | $0.86 | $0.82 | $0.84 | 1 079 702 |
2024-03-15 | $0.82 | $0.88 | $0.82 | $0.86 | 1 154 640 |
2024-03-14 | $0.87 | $0.89 | $0.80 | $0.82 | 1 489 075 |
2024-03-13 | $0.88 | $0.89 | $0.85 | $0.86 | 1 473 933 |
2024-03-12 | $0.89 | $0.89 | $0.85 | $0.86 | 1 689 269 |
2024-03-11 | $0.94 | $0.95 | $0.88 | $0.90 | 1 238 512 |
2024-03-08 | $0.92 | $0.96 | $0.91 | $0.92 | 1 009 830 |
2024-03-07 | $0.95 | $0.97 | $0.91 | $0.93 | 1 986 161 |
2024-03-06 | $0.95 | $0.98 | $0.93 | $0.95 | 1 441 890 |
2024-03-05 | $0.92 | $1.00 | $0.92 | $0.94 | 2 378 818 |
2024-03-04 | $1.07 | $1.07 | $0.91 | $0.92 | 6 290 741 |
2024-03-01 | $1.02 | $1.06 | $0.98 | $1.06 | 3 485 581 |
2024-02-29 | $1.18 | $1.25 | $1.06 | $1.07 | 8 652 811 |
2024-02-28 | $1.34 | $1.34 | $1.25 | $1.32 | 2 295 104 |
2024-02-27 | $1.22 | $1.36 | $1.22 | $1.35 | 2 448 808 |
2024-02-26 | $1.20 | $1.24 | $1.19 | $1.21 | 1 276 349 |
2024-02-23 | $1.18 | $1.20 | $1.16 | $1.19 | 742 954 |