NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.89
+0.0016 (+0.180%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.80 | $1.36 | Thursday, 28th Mar 2024 AMRN stock ended at $0.89. This is 0.180% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.41% from a day low at $0.88 to a day high of $0.91. |
90 days | $0.80 | $1.37 | |
52 weeks | $0.651 | $1.55 |
Historical Amarin Corporation PLC prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $4.37 | $4.49 | $4.18 | $4.19 | 6 460 668 |
2020-11-06 | $4.60 | $4.60 | $4.21 | $4.28 | 8 662 233 |
2020-11-05 | $4.84 | $4.89 | $4.50 | $4.51 | 10 796 903 |
2020-11-04 | $4.97 | $5.19 | $4.95 | $4.99 | 4 345 191 |
2020-11-03 | $4.99 | $5.09 | $4.90 | $5.01 | 2 751 557 |
2020-11-02 | $4.87 | $4.95 | $4.79 | $4.94 | 2 531 215 |
2020-10-30 | $4.89 | $4.98 | $4.73 | $4.86 | 3 467 964 |
2020-10-29 | $4.71 | $4.93 | $4.66 | $4.92 | 2 783 846 |
2020-10-28 | $4.76 | $4.80 | $4.58 | $4.69 | 3 241 646 |
2020-10-27 | $4.86 | $4.95 | $4.79 | $4.83 | 1 931 564 |
2020-10-26 | $5.00 | $5.11 | $4.75 | $4.86 | 4 096 853 |
2020-10-23 | $5.02 | $5.03 | $4.88 | $4.98 | 2 755 286 |
2020-10-22 | $4.72 | $5.13 | $4.72 | $5.02 | 3 880 547 |
2020-10-21 | $4.87 | $4.87 | $4.71 | $4.72 | 4 726 122 |
2020-10-20 | $5.09 | $5.12 | $4.87 | $4.88 | 5 911 910 |
2020-10-19 | $5.25 | $5.26 | $5.00 | $5.03 | 3 699 087 |
2020-10-16 | $5.34 | $5.37 | $5.06 | $5.15 | 5 694 304 |
2020-10-15 | $4.92 | $5.12 | $4.80 | $5.05 | 6 296 207 |
2020-10-14 | $5.14 | $5.14 | $4.80 | $4.95 | 5 803 459 |
2020-10-13 | $5.17 | $5.30 | $5.06 | $5.08 | 3 645 090 |
2020-10-12 | $5.28 | $5.35 | $5.11 | $5.14 | 4 562 540 |
2020-10-09 | $5.33 | $5.39 | $5.23 | $5.25 | 3 500 436 |
2020-10-08 | $5.40 | $5.48 | $5.23 | $5.28 | 5 124 463 |
2020-10-07 | $5.05 | $5.57 | $5.00 | $5.31 | 10 031 772 |
2020-10-06 | $5.09 | $5.18 | $4.94 | $4.98 | 10 045 533 |