NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.86
-0.0185 (-2.11%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.84 | $1.11 | Thursday, 25th Apr 2024 AMRN stock ended at $0.86. This is 2.11% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.78% from a day low at $0.84 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 |
| Jul 14, 2021 | $4.25 | $4.26 | $4.08 | $4.12 | 3 499 338 |
| Jul 13, 2021 | $4.41 | $4.45 | $4.29 | $4.29 | 2 123 432 |
| Jul 12, 2021 | $4.55 | $4.56 | $4.39 | $4.46 | 3 515 126 |
| Jul 09, 2021 | $4.37 | $4.55 | $4.31 | $4.53 | 9 263 959 |
| Jul 08, 2021 | $4.10 | $4.37 | $4.10 | $4.35 | 4 059 959 |
| Jul 07, 2021 | $4.25 | $4.27 | $4.10 | $4.25 | 3 226 387 |
| Jul 06, 2021 | $4.40 | $4.40 | $4.21 | $4.24 | 3 150 917 |
| Jul 02, 2021 | $4.49 | $4.49 | $4.35 | $4.39 | 1 310 783 |
| Jul 01, 2021 | $4.44 | $4.50 | $4.40 | $4.46 | 1 955 329 |
| Jun 30, 2021 | $4.50 | $4.51 | $4.36 | $4.38 | 4 106 541 |
| Jun 29, 2021 | $4.63 | $4.68 | $4.45 | $4.48 | 2 941 782 |
| Jun 28, 2021 | $4.70 | $4.74 | $4.62 | $4.64 | 1 997 056 |
| Jun 25, 2021 | $4.66 | $4.69 | $4.59 | $4.62 | 2 602 665 |
| Jun 24, 2021 | $4.61 | $4.75 | $4.57 | $4.70 | 2 616 211 |
| Jun 23, 2021 | $4.56 | $4.66 | $4.47 | $4.54 | 3 952 953 |
| Jun 22, 2021 | $4.54 | $4.65 | $4.47 | $4.55 | 3 417 087 |
| Jun 21, 2021 | $4.95 | $4.96 | $4.38 | $4.70 | 11 958 606 |
| Jun 18, 2021 | $4.90 | $4.98 | $4.79 | $4.96 | 7 824 474 |
| Jun 17, 2021 | $4.89 | $4.98 | $4.83 | $4.93 | 2 421 690 |
| Jun 16, 2021 | $4.88 | $4.96 | $4.80 | $4.89 | 1 819 015 |
| Jun 15, 2021 | $4.99 | $5.00 | $4.80 | $4.92 | 2 727 803 |
| Jun 14, 2021 | $4.94 | $5.06 | $4.91 | $5.00 | 2 383 958 |
| Jun 11, 2021 | $4.93 | $4.97 | $4.85 | $4.95 | 1 852 334 |
| Jun 10, 2021 | $4.84 | $4.92 | $4.82 | $4.88 | 2 144 400 |
| Jun 09, 2021 | $4.92 | $5.02 | $4.85 | $4.88 | 2 701 716 |
