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 |
| Feb 12, 2024 | $1.20 | $1.25 | $1.19 | $1.21 | 935 536 |
| Feb 09, 2024 | $1.25 | $1.25 | $1.21 | $1.22 | 965 263 |
| Feb 08, 2024 | $1.20 | $1.25 | $1.20 | $1.23 | 807 273 |
| Feb 07, 2024 | $1.23 | $1.25 | $1.19 | $1.20 | 927 708 |
| Feb 06, 2024 | $1.17 | $1.24 | $1.17 | $1.23 | 965 983 |
| Feb 05, 2024 | $1.15 | $1.20 | $1.15 | $1.18 | 663 621 |
| Feb 02, 2024 | $1.21 | $1.21 | $1.15 | $1.19 | 904 472 |
| Feb 01, 2024 | $1.19 | $1.21 | $1.14 | $1.21 | 1 385 068 |
| Jan 31, 2024 | $1.23 | $1.23 | $1.13 | $1.13 | 2 904 535 |
| Jan 30, 2024 | $1.37 | $1.37 | $1.23 | $1.24 | 3 185 066 |
| Jan 29, 2024 | $1.33 | $1.36 | $1.26 | $1.35 | 2 054 764 |
| Jan 26, 2024 | $1.27 | $1.32 | $1.25 | $1.32 | 1 740 836 |
| Jan 25, 2024 | $1.18 | $1.27 | $1.17 | $1.26 | 2 313 257 |
| Jan 24, 2024 | $1.20 | $1.21 | $1.13 | $1.15 | 1 874 427 |
| Jan 23, 2024 | $1.20 | $1.27 | $1.19 | $1.21 | 2 578 078 |
| Jan 22, 2024 | $1.06 | $1.15 | $1.03 | $1.15 | 2 608 513 |
| Jan 19, 2024 | $1.09 | $1.09 | $1.02 | $1.05 | 1 988 949 |
| Jan 18, 2024 | $1.10 | $1.11 | $1.06 | $1.09 | 986 900 |
| Jan 17, 2024 | $1.10 | $1.13 | $1.07 | $1.09 | 1 661 924 |
| Jan 16, 2024 | $1.20 | $1.20 | $1.10 | $1.11 | 3 669 778 |
| Jan 12, 2024 | $1.16 | $1.23 | $1.16 | $1.18 | 2 262 072 |
| Jan 11, 2024 | $1.25 | $1.27 | $1.15 | $1.17 | 5 797 563 |
| Jan 10, 2024 | $1.12 | $1.31 | $1.11 | $1.29 | 15 652 278 |
| Jan 09, 2024 | $0.89 | $1.01 | $0.89 | $0.97 | 5 952 428 |
| Jan 08, 2024 | $0.85 | $0.91 | $0.83 | $0.91 | 1 696 268 |
