NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.89
+0.0232 (+2.68%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.80 | $1.36 | Wednesday, 27th Mar 2024 AMRN stock ended at $0.89. This is 2.68% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 7.12% from a day low at $0.86 to a day high of $0.92. |
90 days | $0.80 | $1.37 | |
52 weeks | $0.651 | $1.56 |
Historical Amarin Corporation PLC prices
Date | Open | High | Low | Close | Volume |
2023-05-04 | $1.33 | $1.40 | $1.33 | $1.37 | 2 141 925 |
2023-05-03 | $1.43 | $1.43 | $1.34 | $1.36 | 4 792 021 |
2023-05-02 | $1.39 | $1.42 | $1.31 | $1.41 | 8 290 316 |
2023-05-01 | $1.36 | $1.46 | $1.35 | $1.38 | 4 151 538 |
2023-04-28 | $1.26 | $1.38 | $1.26 | $1.35 | 2 080 919 |
2023-04-27 | $1.27 | $1.29 | $1.23 | $1.27 | 1 337 203 |
2023-04-26 | $1.26 | $1.27 | $1.24 | $1.26 | 1 353 607 |
2023-04-25 | $1.30 | $1.32 | $1.26 | $1.28 | 1 540 164 |
2023-04-24 | $1.33 | $1.35 | $1.30 | $1.32 | 1 598 889 |
2023-04-21 | $1.36 | $1.37 | $1.34 | $1.35 | 1 042 081 |
2023-04-20 | $1.39 | $1.40 | $1.35 | $1.36 | 1 475 732 |
2023-04-19 | $1.36 | $1.40 | $1.35 | $1.40 | 2 325 992 |
2023-04-18 | $1.40 | $1.42 | $1.37 | $1.37 | 2 140 335 |
2023-04-17 | $1.35 | $1.40 | $1.33 | $1.39 | 2 318 642 |
2023-04-14 | $1.39 | $1.40 | $1.35 | $1.35 | 1 343 749 |
2023-04-13 | $1.36 | $1.43 | $1.36 | $1.41 | 4 488 090 |
2023-04-12 | $1.42 | $1.44 | $1.35 | $1.36 | 1 459 263 |
2023-04-11 | $1.38 | $1.46 | $1.36 | $1.42 | 1 733 234 |
2023-04-10 | $1.35 | $1.40 | $1.33 | $1.38 | 1 130 255 |
2023-04-06 | $1.36 | $1.38 | $1.32 | $1.37 | 1 911 658 |
2023-04-05 | $1.41 | $1.43 | $1.34 | $1.37 | 1 950 708 |
2023-04-04 | $1.48 | $1.50 | $1.41 | $1.43 | 7 938 308 |
2023-04-03 | $1.48 | $1.50 | $1.43 | $1.49 | 2 725 492 |
2023-03-31 | $1.55 | $1.55 | $1.42 | $1.50 | 4 745 186 |
2023-03-30 | $1.55 | $1.55 | $1.47 | $1.54 | 2 247 128 |