NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.89
+0.0016 (+0.180%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.80 | $1.36 | Thursday, 28th Mar 2024 AMRN stock ended at $0.89. This is 0.180% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.41% from a day low at $0.88 to a day high of $0.91. |
90 days | $0.80 | $1.37 | |
52 weeks | $0.651 | $1.55 |
Historical Amarin Corporation PLC prices
Date | Open | High | Low | Close | Volume |
2021-08-26 | $5.82 | $5.86 | $5.59 | $5.65 | 2 700 220 |
2021-08-25 | $5.74 | $5.85 | $5.68 | $5.84 | 3 263 439 |
2021-08-24 | $5.93 | $5.93 | $5.62 | $5.77 | 4 284 693 |
2021-08-23 | $5.55 | $5.97 | $5.49 | $5.78 | 5 838 029 |
2021-08-20 | $5.38 | $5.45 | $5.30 | $5.39 | 3 055 917 |
2021-08-19 | $5.60 | $5.69 | $5.32 | $5.41 | 3 721 999 |
2021-08-18 | $5.62 | $5.90 | $5.60 | $5.61 | 5 263 977 |
2021-08-17 | $5.30 | $5.61 | $5.30 | $5.61 | 5 066 008 |
2021-08-16 | $5.41 | $5.44 | $5.19 | $5.29 | 4 553 328 |
2021-08-13 | $5.60 | $5.62 | $5.29 | $5.42 | 5 221 736 |
2021-08-12 | $4.99 | $5.80 | $4.94 | $5.64 | 14 001 387 |
2021-08-11 | $4.89 | $5.01 | $4.86 | $4.93 | 4 298 297 |
2021-08-10 | $4.83 | $4.88 | $4.77 | $4.87 | 2 745 831 |
2021-08-09 | $4.91 | $4.99 | $4.83 | $4.85 | 4 507 047 |
2021-08-06 | $4.86 | $4.95 | $4.75 | $4.93 | 4 237 775 |
2021-08-05 | $4.55 | $5.01 | $4.50 | $4.86 | 9 922 664 |
2021-08-04 | $4.40 | $4.52 | $4.32 | $4.44 | 7 542 276 |
2021-08-03 | $4.26 | $4.50 | $4.10 | $4.30 | 5 512 330 |
2021-08-02 | $4.14 | $4.28 | $4.14 | $4.22 | 1 462 549 |
2021-07-30 | $4.23 | $4.25 | $4.13 | $4.14 | 1 766 769 |
2021-07-29 | $4.33 | $4.35 | $4.21 | $4.24 | 1 860 241 |
2021-07-28 | $4.02 | $4.32 | $4.01 | $4.28 | 3 812 555 |
2021-07-27 | $3.99 | $4.05 | $3.84 | $4.00 | 2 726 365 |
2021-07-26 | $4.02 | $4.09 | $3.93 | $3.94 | 2 392 864 |
2021-07-23 | $4.12 | $4.13 | $4.01 | $4.02 | 2 702 712 |