NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.84
-0.0816 (-8.86%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.81 | $1.11 | Wednesday, 1st May 2024 AMRN stock ended at $0.84. This is 8.86% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.27% from a day low at $0.81 to a day high of $0.87. |
| 90 days | $0.80 | $1.36 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $1.43 | $1.43 | $1.34 | $1.36 | 4 792 021 |
| May 02, 2023 | $1.39 | $1.42 | $1.31 | $1.41 | 8 290 316 |
| May 01, 2023 | $1.36 | $1.46 | $1.35 | $1.38 | 4 151 538 |
| Apr 28, 2023 | $1.26 | $1.38 | $1.26 | $1.35 | 2 080 919 |
| Apr 27, 2023 | $1.27 | $1.29 | $1.23 | $1.27 | 1 337 203 |
| Apr 26, 2023 | $1.26 | $1.27 | $1.24 | $1.26 | 1 353 607 |
| Apr 25, 2023 | $1.30 | $1.32 | $1.26 | $1.28 | 1 540 164 |
| Apr 24, 2023 | $1.33 | $1.35 | $1.30 | $1.32 | 1 598 889 |
| Apr 21, 2023 | $1.36 | $1.37 | $1.34 | $1.35 | 1 042 081 |
| Apr 20, 2023 | $1.39 | $1.40 | $1.35 | $1.36 | 1 475 732 |
| Apr 19, 2023 | $1.36 | $1.40 | $1.35 | $1.40 | 2 325 992 |
| Apr 18, 2023 | $1.40 | $1.42 | $1.37 | $1.37 | 2 140 335 |
| Apr 17, 2023 | $1.35 | $1.40 | $1.33 | $1.39 | 2 318 642 |
| Apr 14, 2023 | $1.39 | $1.40 | $1.35 | $1.35 | 1 343 749 |
| Apr 13, 2023 | $1.36 | $1.43 | $1.36 | $1.41 | 4 488 090 |
| Apr 12, 2023 | $1.42 | $1.44 | $1.35 | $1.36 | 1 459 263 |
| Apr 11, 2023 | $1.38 | $1.46 | $1.36 | $1.42 | 1 733 234 |
| Apr 10, 2023 | $1.35 | $1.40 | $1.33 | $1.38 | 1 130 255 |
| Apr 06, 2023 | $1.36 | $1.38 | $1.32 | $1.37 | 1 911 658 |
| Apr 05, 2023 | $1.41 | $1.43 | $1.34 | $1.37 | 1 950 708 |
| Apr 04, 2023 | $1.48 | $1.50 | $1.41 | $1.43 | 7 938 308 |
| Apr 03, 2023 | $1.48 | $1.50 | $1.43 | $1.49 | 2 725 492 |
| Mar 31, 2023 | $1.55 | $1.55 | $1.42 | $1.50 | 4 745 186 |
| Mar 30, 2023 | $1.55 | $1.55 | $1.47 | $1.54 | 2 247 128 |
| Mar 29, 2023 | $1.53 | $1.56 | $1.52 | $1.54 | 1 480 236 |
