NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.88
+0.0176 (+2.03%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.11 | Tuesday, 23rd Apr 2024 AMRN stock ended at $0.88. This is 2.03% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.53% from a day low at $0.87 to a day high of $0.90. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| Jan 11, 2021 | $5.87 | $5.96 | $5.64 | $5.78 | 4 446 911 |
| Jan 08, 2021 | $5.85 | $6.10 | $5.71 | $5.87 | 9 261 474 |
| Jan 07, 2021 | $5.27 | $5.72 | $5.26 | $5.66 | 11 459 742 |
| Jan 06, 2021 | $5.21 | $5.35 | $5.12 | $5.16 | 5 738 815 |
| Jan 05, 2021 | $5.02 | $5.29 | $4.98 | $5.18 | 5 924 077 |
| Jan 04, 2021 | $4.94 | $5.14 | $4.80 | $5.03 | 6 876 882 |
| Dec 31, 2020 | $5.16 | $5.19 | $4.86 | $4.89 | 9 240 424 |
| Dec 30, 2020 | $4.85 | $5.29 | $4.77 | $5.23 | 18 807 009 |
| Dec 29, 2020 | $5.02 | $5.03 | $4.75 | $4.80 | 11 332 160 |
| Dec 28, 2020 | $5.03 | $5.35 | $4.95 | $4.96 | 11 898 917 |
| Dec 24, 2020 | $5.10 | $5.17 | $4.97 | $5.01 | 2 927 426 |
| Dec 23, 2020 | $4.92 | $5.31 | $4.92 | $5.13 | 10 670 104 |
| Dec 22, 2020 | $5.01 | $5.03 | $4.83 | $4.95 | 6 595 957 |
| Dec 21, 2020 | $4.90 | $5.12 | $4.84 | $5.02 | 5 039 713 |
| Dec 18, 2020 | $5.07 | $5.15 | $4.92 | $4.98 | 5 488 935 |
| Dec 17, 2020 | $4.95 | $5.12 | $4.82 | $5.09 | 4 481 049 |
| Dec 16, 2020 | $5.35 | $5.36 | $4.91 | $4.97 | 6 200 432 |
| Dec 15, 2020 | $5.18 | $5.35 | $5.12 | $5.27 | 8 297 020 |
| Dec 14, 2020 | $5.19 | $5.55 | $4.95 | $5.09 | 19 678 415 |
| Dec 11, 2020 | $4.94 | $5.07 | $4.87 | $5.01 | 6 649 134 |
| Dec 10, 2020 | $4.53 | $5.01 | $4.51 | $4.97 | 10 597 881 |
| Dec 09, 2020 | $4.74 | $4.78 | $4.45 | $4.60 | 7 738 615 |
| Dec 08, 2020 | $5.04 | $5.06 | $4.65 | $4.72 | 11 353 768 |
| Dec 07, 2020 | $5.05 | $5.28 | $4.98 | $5.08 | 6 706 484 |
| Dec 04, 2020 | $5.00 | $5.02 | $4.88 | $5.01 | 4 366 460 |
