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 |
| Nov 05, 2021 | $4.22 | $4.31 | $4.05 | $4.09 | 5 150 989 |
| Nov 04, 2021 | $4.28 | $4.38 | $4.15 | $4.23 | 4 145 875 |
| Nov 03, 2021 | $4.50 | $4.55 | $4.18 | $4.24 | 9 998 306 |
| Nov 02, 2021 | $4.81 | $4.88 | $4.72 | $4.82 | 1 858 115 |
| Nov 01, 2021 | $4.79 | $4.89 | $4.73 | $4.83 | 1 783 675 |
| Oct 29, 2021 | $4.69 | $4.78 | $4.63 | $4.77 | 2 361 375 |
| Oct 28, 2021 | $4.59 | $4.67 | $4.48 | $4.67 | 2 855 262 |
| Oct 27, 2021 | $4.65 | $4.68 | $4.57 | $4.58 | 2 738 047 |
| Oct 26, 2021 | $4.77 | $4.78 | $4.56 | $4.65 | 8 983 973 |
| Oct 25, 2021 | $4.95 | $4.97 | $4.72 | $4.76 | 4 917 531 |
| Oct 22, 2021 | $5.02 | $5.02 | $4.93 | $5.00 | 1 985 930 |
| Oct 21, 2021 | $5.00 | $5.05 | $4.98 | $5.01 | 1 106 811 |
| Oct 20, 2021 | $5.05 | $5.07 | $4.97 | $5.03 | 1 414 012 |
| Oct 19, 2021 | $5.08 | $5.11 | $5.02 | $5.05 | 1 396 722 |
| Oct 18, 2021 | $5.11 | $5.16 | $5.01 | $5.04 | 1 396 803 |
| Oct 15, 2021 | $5.22 | $5.24 | $5.11 | $5.16 | 1 336 444 |
| Oct 14, 2021 | $5.18 | $5.24 | $5.13 | $5.17 | 1 608 195 |
| Oct 13, 2021 | $5.21 | $5.22 | $5.12 | $5.17 | 1 209 774 |
| Oct 12, 2021 | $5.11 | $5.24 | $5.10 | $5.18 | 1 671 898 |
| Oct 11, 2021 | $5.06 | $5.17 | $5.00 | $5.09 | 1 957 166 |
| Oct 08, 2021 | $4.98 | $5.04 | $4.94 | $5.02 | 1 748 819 |
| Oct 07, 2021 | $4.90 | $5.04 | $4.86 | $4.95 | 1 392 790 |
| Oct 06, 2021 | $4.91 | $4.92 | $4.82 | $4.87 | 2 163 501 |
| Oct 05, 2021 | $5.00 | $5.04 | $4.81 | $4.92 | 3 337 017 |
| Oct 04, 2021 | $5.07 | $5.10 | $4.93 | $4.99 | 3 495 363 |
