Amarin Corporation PLC Stock Price (Quote) NASDAQ:AMRN
$1.42 ( -1.39% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.11 | $3.24 | Friday, 20th May 2022 AMRN stock ended at $1.42. This is 1.39% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 11.11% from a day low at $1.35 to a day high of $1.50. |
90 days | $1.11 | $3.74 | |
52 weeks | $1.11 | $5.97 |
Historical Amarin Corporation PLC prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $1.49 | $1.50 | $1.35 | $1.42 | 2 039 560 |
2022-05-19 | $1.45 | $1.51 | $1.41 | $1.44 | 2 708 159 |
2022-05-18 | $1.60 | $1.62 | $1.46 | $1.47 | 2 573 159 |
2022-05-17 | $1.50 | $1.67 | $1.47 | $1.66 | 5 068 263 |
2022-05-16 | $1.45 | $1.53 | $1.45 | $1.50 | 3 104 253 |
2022-05-13 | $1.26 | $1.50 | $1.25 | $1.49 | 11 534 467 |
2022-05-12 | $1.15 | $1.25 | $1.11 | $1.25 | 4 886 536 |
2022-05-11 | $1.26 | $1.27 | $1.12 | $1.13 | 6 850 055 |
2022-05-10 | $1.27 | $1.32 | $1.26 | $1.26 | 5 118 412 |
2022-05-09 | $1.29 | $1.31 | $1.24 | $1.27 | 7 401 067 |
2022-05-06 | $1.32 | $1.38 | $1.25 | $1.34 | 12 312 918 |
2022-05-05 | $1.47 | $1.48 | $1.34 | $1.35 | 23 593 593 |
2022-05-04 | $1.85 | $1.91 | $1.45 | $1.56 | 40 548 304 |
2022-05-03 | $2.75 | $2.76 | $2.67 | $2.74 | 3 730 649 |
2022-05-02 | $2.71 | $2.74 | $2.64 | $2.73 | 2 046 333 |
2022-04-29 | $2.80 | $2.85 | $2.67 | $2.69 | 3 024 908 |
2022-04-28 | $3.00 | $3.01 | $2.77 | $2.78 | 4 520 227 |
2022-04-27 | $2.99 | $3.13 | $2.96 | $2.98 | 3 185 339 |
2022-04-26 | $3.02 | $3.05 | $2.92 | $2.96 | 4 017 040 |
2022-04-25 | $3.03 | $3.06 | $2.91 | $3.02 | 2 856 140 |
2022-04-22 | $3.06 | $3.09 | $3.01 | $3.03 | 867 639 |
2022-04-21 | $3.19 | $3.24 | $3.04 | $3.05 | 2 602 900 |
2022-04-20 | $3.17 | $3.20 | $3.13 | $3.16 | 1 066 600 |
2022-04-19 | $3.11 | $3.23 | $3.11 | $3.19 | 1 319 700 |
2022-04-18 | $3.23 | $3.25 | $3.12 | $3.13 | 1 325 000 |
2022-04-14 | $3.33 | $3.34 | $3.21 | $3.27 | 1 319 959 |
2022-04-13 | $3.26 | $3.37 | $3.26 | $3.34 | 1 391 065 |
2022-04-12 | $3.37 | $3.42 | $3.24 | $3.27 | 1 267 499 |
2022-04-11 | $3.36 | $3.46 | $3.32 | $3.35 | 1 854 573 |
2022-04-08 | $3.53 | $3.55 | $3.39 | $3.40 | 2 362 042 |
2022-04-07 | $3.69 | $3.72 | $3.45 | $3.53 | 2 693 200 |
2022-04-06 | $3.62 | $3.74 | $3.57 | $3.69 | 2 690 600 |
2022-04-05 | $3.64 | $3.69 | $3.59 | $3.64 | 2 219 300 |
2022-04-04 | $3.51 | $3.67 | $3.50 | $3.63 | 2 591 000 |
2022-04-01 | $3.29 | $3.53 | $3.28 | $3.53 | 4 219 999 |
2022-03-31 | $3.28 | $3.33 | $3.19 | $3.28 | 1 687 961 |
2022-03-30 | $3.35 | $3.39 | $3.25 | $3.27 | 1 617 649 |
2022-03-29 | $3.27 | $3.41 | $3.27 | $3.38 | 2 201 800 |
2022-03-28 | $3.31 | $3.35 | $3.21 | $3.27 | 1 272 900 |
2022-03-25 | $3.31 | $3.35 | $3.22 | $3.28 | 1 094 500 |
2022-03-24 | $3.31 | $3.36 | $3.28 | $3.31 | 1 282 800 |
2022-03-23 | $3.20 | $3.37 | $3.17 | $3.27 | 1 602 800 |
2022-03-22 | $3.08 | $3.27 | $3.07 | $3.22 | 2 238 988 |
2022-03-21 | $3.09 | $3.12 | $3.04 | $3.07 | 1 442 633 |
2022-03-18 | $3.00 | $3.14 | $3.00 | $3.10 | 2 057 904 |
2022-03-17 | $3.01 | $3.11 | $2.99 | $3.05 | 1 234 400 |
2022-03-16 | $2.87 | $3.03 | $2.87 | $3.02 | 3 139 000 |
2022-03-15 | $2.85 | $2.91 | $2.76 | $2.87 | 4 361 000 |
2022-03-14 | $2.97 | $3.03 | $2.79 | $2.85 | 4 137 200 |
2022-03-11 | $3.03 | $3.15 | $2.94 | $2.96 | 8 596 400 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.