NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.88
-0.0047 (-0.532%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.11 | Wednesday, 24th Apr 2024 AMRN stock ended at $0.88. This is 0.532% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.72% from a day low at $0.87 to a day high of $0.89. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $5.30 | $5.61 | $5.30 | $5.61 | 5 066 008 |
| Aug 16, 2021 | $5.41 | $5.44 | $5.19 | $5.29 | 4 553 328 |
| Aug 13, 2021 | $5.60 | $5.62 | $5.29 | $5.42 | 5 221 736 |
| Aug 12, 2021 | $4.99 | $5.80 | $4.94 | $5.64 | 14 001 387 |
| Aug 11, 2021 | $4.89 | $5.01 | $4.86 | $4.93 | 4 298 297 |
| Aug 10, 2021 | $4.83 | $4.88 | $4.77 | $4.87 | 2 745 831 |
| Aug 09, 2021 | $4.91 | $4.99 | $4.83 | $4.85 | 4 507 047 |
| Aug 06, 2021 | $4.86 | $4.95 | $4.75 | $4.93 | 4 237 775 |
| Aug 05, 2021 | $4.55 | $5.01 | $4.50 | $4.86 | 9 922 664 |
| Aug 04, 2021 | $4.40 | $4.52 | $4.32 | $4.44 | 7 542 276 |
| Aug 03, 2021 | $4.26 | $4.50 | $4.10 | $4.30 | 5 512 330 |
| Aug 02, 2021 | $4.14 | $4.28 | $4.14 | $4.22 | 1 462 549 |
| Jul 30, 2021 | $4.23 | $4.25 | $4.13 | $4.14 | 1 766 769 |
| Jul 29, 2021 | $4.33 | $4.35 | $4.21 | $4.24 | 1 860 241 |
| Jul 28, 2021 | $4.02 | $4.32 | $4.01 | $4.28 | 3 812 555 |
| Jul 27, 2021 | $3.99 | $4.05 | $3.84 | $4.00 | 2 726 365 |
| Jul 26, 2021 | $4.02 | $4.09 | $3.93 | $3.94 | 2 392 864 |
| Jul 23, 2021 | $4.12 | $4.13 | $4.01 | $4.02 | 2 702 712 |
| Jul 22, 2021 | $4.30 | $4.31 | $4.11 | $4.12 | 1 944 986 |
| Jul 21, 2021 | $4.30 | $4.32 | $4.25 | $4.26 | 2 125 015 |
| Jul 20, 2021 | $4.22 | $4.32 | $4.19 | $4.30 | 2 709 224 |
| Jul 19, 2021 | $4.08 | $4.25 | $4.08 | $4.22 | 3 415 905 |
| Jul 16, 2021 | $4.12 | $4.22 | $4.08 | $4.18 | 3 982 095 |
| Jul 15, 2021 | $4.11 | $4.13 | $4.00 | $4.10 | 2 837 897 |
| Jul 14, 2021 | $4.25 | $4.26 | $4.08 | $4.12 | 3 499 338 |
