NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.91
-0.0080 (-0.87%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.81 | $1.11 | Friday, 3rd May 2024 AMRN stock ended at $0.91. This is 0.87% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.81% from a day low at $0.89 to a day high of $0.93. |
| 90 days | $0.80 | $1.36 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $3.38 | $3.41 | $3.24 | $3.30 | 3 755 381 |
| Dec 10, 2021 | $3.35 | $3.43 | $3.32 | $3.38 | 4 692 220 |
| Dec 09, 2021 | $3.56 | $3.59 | $3.35 | $3.35 | 5 959 137 |
| Dec 08, 2021 | $3.69 | $3.69 | $3.54 | $3.61 | 4 707 967 |
| Dec 07, 2021 | $3.59 | $3.78 | $3.59 | $3.69 | 2 151 418 |
| Dec 06, 2021 | $3.54 | $3.59 | $3.50 | $3.57 | 3 511 606 |
| Dec 03, 2021 | $3.60 | $3.62 | $3.49 | $3.57 | 5 479 750 |
| Dec 02, 2021 | $3.65 | $3.69 | $3.49 | $3.57 | 4 198 844 |
| Dec 01, 2021 | $3.65 | $3.75 | $3.53 | $3.71 | 7 870 678 |
| Nov 30, 2021 | $3.52 | $3.65 | $3.46 | $3.60 | 4 743 566 |
| Nov 29, 2021 | $3.67 | $3.67 | $3.53 | $3.56 | 5 904 000 |
| Nov 26, 2021 | $3.77 | $3.80 | $3.59 | $3.64 | 2 504 147 |
| Nov 24, 2021 | $3.78 | $3.86 | $3.75 | $3.85 | 2 350 220 |
| Nov 23, 2021 | $3.79 | $3.86 | $3.68 | $3.82 | 3 770 093 |
| Nov 22, 2021 | $3.90 | $3.92 | $3.77 | $3.78 | 3 751 733 |
| Nov 19, 2021 | $4.00 | $4.00 | $3.86 | $3.90 | 3 248 084 |
| Nov 18, 2021 | $4.17 | $4.18 | $3.86 | $3.90 | 6 227 654 |
| Nov 17, 2021 | $4.08 | $4.22 | $4.00 | $4.13 | 4 415 126 |
| Nov 16, 2021 | $4.03 | $4.59 | $4.00 | $4.11 | 12 762 277 |
| Nov 15, 2021 | $4.02 | $4.09 | $3.97 | $3.98 | 3 668 074 |
| Nov 12, 2021 | $4.15 | $4.19 | $3.96 | $4.06 | 6 359 664 |
| Nov 11, 2021 | $4.20 | $4.27 | $4.09 | $4.11 | 3 310 569 |
| Nov 10, 2021 | $4.14 | $4.30 | $4.11 | $4.20 | 3 380 681 |
| Nov 09, 2021 | $4.13 | $4.25 | $4.09 | $4.21 | 3 114 039 |
| Nov 08, 2021 | $4.18 | $4.18 | $4.03 | $4.15 | 5 162 037 |
