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 |
Jun 08, 2021 | $4.85 | $4.96 | $4.77 | $4.89 | 3 823 914 |
Jun 07, 2021 | $4.45 | $4.78 | $4.42 | $4.76 | 3 906 082 |
Jun 04, 2021 | $4.58 | $4.59 | $4.44 | $4.45 | 3 167 621 |
Jun 03, 2021 | $4.55 | $4.70 | $4.54 | $4.59 | 2 261 548 |
Jun 02, 2021 | $4.58 | $4.65 | $4.52 | $4.59 | 2 328 994 |
Jun 01, 2021 | $4.55 | $4.62 | $4.47 | $4.60 | 2 475 236 |
May 28, 2021 | $4.57 | $4.72 | $4.53 | $4.54 | 1 740 632 |
May 27, 2021 | $4.60 | $4.68 | $4.54 | $4.62 | 1 798 856 |
May 26, 2021 | $4.35 | $4.61 | $4.33 | $4.59 | 3 186 083 |
May 25, 2021 | $4.42 | $4.50 | $4.32 | $4.35 | 2 453 060 |
May 24, 2021 | $4.57 | $4.59 | $4.40 | $4.41 | 1 738 336 |
May 21, 2021 | $4.60 | $4.63 | $4.53 | $4.56 | 1 854 046 |
May 20, 2021 | $4.52 | $4.60 | $4.48 | $4.57 | 1 702 731 |
May 19, 2021 | $4.46 | $4.57 | $4.40 | $4.50 | 2 362 937 |
May 18, 2021 | $4.37 | $4.63 | $4.34 | $4.54 | 3 749 956 |
May 17, 2021 | $4.35 | $4.38 | $4.25 | $4.32 | 3 347 212 |
May 14, 2021 | $4.26 | $4.45 | $4.22 | $4.38 | 5 192 614 |
May 13, 2021 | $4.36 | $4.48 | $4.16 | $4.26 | 4 571 171 |
May 12, 2021 | $4.40 | $4.47 | $4.28 | $4.35 | 7 624 522 |
May 11, 2021 | $4.46 | $4.63 | $4.43 | $4.61 | 3 002 956 |
May 10, 2021 | $4.60 | $4.70 | $4.51 | $4.59 | 3 317 996 |
May 07, 2021 | $4.57 | $4.75 | $4.56 | $4.60 | 3 555 378 |
May 06, 2021 | $4.65 | $4.67 | $4.43 | $4.54 | 5 947 419 |
May 05, 2021 | $4.84 | $4.88 | $4.64 | $4.70 | 5 398 716 |
May 04, 2021 | $4.94 | $4.97 | $4.69 | $4.81 | 5 148 862 |