NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.87
+0.0148 (+1.72%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.84 | $1.11 | Friday, 26th Apr 2024 AMRN stock ended at $0.87. This is 1.72% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.18% from a day low at $0.86 to a day high of $0.88. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.87 | $0.88 | $0.86 | $0.87 | 488 629 |
| Apr 25, 2024 | $0.87 | $0.89 | $0.84 | $0.86 | 709 669 |
| Apr 24, 2024 | $0.88 | $0.89 | $0.87 | $0.88 | 656 888 |
| Apr 23, 2024 | $0.87 | $0.90 | $0.87 | $0.88 | 760 481 |
| Apr 22, 2024 | $0.86 | $0.88 | $0.86 | $0.87 | 739 848 |
| Apr 19, 2024 | $0.87 | $0.89 | $0.86 | $0.86 | 1 016 894 |
| Apr 18, 2024 | $0.96 | $0.96 | $0.87 | $0.87 | 1 020 076 |
| Apr 17, 2024 | $0.91 | $0.94 | $0.91 | $0.92 | 823 296 |
| Apr 16, 2024 | $0.92 | $0.94 | $0.89 | $0.90 | 811 461 |
| Apr 15, 2024 | $0.99 | $0.99 | $0.91 | $0.92 | 622 314 |
| Apr 12, 2024 | $1.00 | $1.04 | $0.95 | $0.96 | 1 013 000 |
| Apr 11, 2024 | $1.04 | $1.05 | $1.01 | $1.02 | 546 415 |
| Apr 10, 2024 | $1.05 | $1.05 | $1.01 | $1.04 | 931 631 |
| Apr 09, 2024 | $1.06 | $1.11 | $1.04 | $1.06 | 929 396 |
| Apr 08, 2024 | $1.04 | $1.11 | $1.03 | $1.07 | 845 522 |
| Apr 05, 2024 | $1.05 | $1.06 | $1.01 | $1.05 | 1 017 125 |
| Apr 04, 2024 | $1.07 | $1.07 | $1.01 | $1.06 | 1 488 282 |
| Apr 03, 2024 | $1.02 | $1.11 | $1.00 | $1.06 | 3 833 001 |
| Apr 02, 2024 | $0.87 | $1.01 | $0.85 | $0.99 | 4 755 169 |
| Apr 01, 2024 | $0.89 | $0.92 | $0.86 | $0.88 | 1 393 206 |
| Mar 28, 2024 | $0.88 | $0.91 | $0.88 | $0.89 | 1 153 048 |
| Mar 27, 2024 | $0.87 | $0.92 | $0.86 | $0.89 | 1 233 326 |
| Mar 26, 2024 | $0.85 | $0.88 | $0.85 | $0.87 | 590 612 |
| Mar 25, 2024 | $0.87 | $0.88 | $0.83 | $0.84 | 819 731 |
| Mar 22, 2024 | $0.86 | $0.90 | $0.85 | $0.86 | 672 624 |
