NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.87
+0.0148 (+1.72%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.84 | $1.11 | Friday, 26th Apr 2024 AMRN stock ended at $0.87. This is 1.72% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.18% from a day low at $0.86 to a day high of $0.88. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2020 | $4.87 | $4.95 | $4.79 | $4.94 | 2 531 215 |
| Oct 30, 2020 | $4.89 | $4.98 | $4.73 | $4.86 | 3 467 964 |
| Oct 29, 2020 | $4.71 | $4.93 | $4.66 | $4.92 | 2 783 846 |
| Oct 28, 2020 | $4.76 | $4.80 | $4.58 | $4.69 | 3 241 646 |
| Oct 27, 2020 | $4.86 | $4.95 | $4.79 | $4.83 | 1 931 564 |
| Oct 26, 2020 | $5.00 | $5.11 | $4.75 | $4.86 | 4 096 853 |
| Oct 23, 2020 | $5.02 | $5.03 | $4.88 | $4.98 | 2 755 286 |
| Oct 22, 2020 | $4.72 | $5.13 | $4.72 | $5.02 | 3 880 547 |
| Oct 21, 2020 | $4.87 | $4.87 | $4.71 | $4.72 | 4 726 122 |
| Oct 20, 2020 | $5.09 | $5.12 | $4.87 | $4.88 | 5 911 910 |
| Oct 19, 2020 | $5.25 | $5.26 | $5.00 | $5.03 | 3 699 087 |
| Oct 16, 2020 | $5.34 | $5.37 | $5.06 | $5.15 | 5 694 304 |
| Oct 15, 2020 | $4.92 | $5.12 | $4.80 | $5.05 | 6 296 207 |
| Oct 14, 2020 | $5.14 | $5.14 | $4.80 | $4.95 | 5 803 459 |
| Oct 13, 2020 | $5.17 | $5.30 | $5.06 | $5.08 | 3 645 090 |
| Oct 12, 2020 | $5.28 | $5.35 | $5.11 | $5.14 | 4 562 540 |
| Oct 09, 2020 | $5.33 | $5.39 | $5.23 | $5.25 | 3 500 436 |
| Oct 08, 2020 | $5.40 | $5.48 | $5.23 | $5.28 | 5 124 463 |
| Oct 07, 2020 | $5.05 | $5.57 | $5.00 | $5.31 | 10 031 772 |
| Oct 06, 2020 | $5.09 | $5.18 | $4.94 | $4.98 | 10 045 533 |
| Oct 05, 2020 | $4.85 | $5.15 | $4.74 | $5.06 | 17 708 980 |
| Oct 02, 2020 | $4.15 | $4.48 | $4.15 | $4.47 | 7 802 172 |
| Oct 01, 2020 | $4.22 | $4.26 | $4.10 | $4.26 | 4 737 823 |
| Sep 30, 2020 | $3.98 | $4.28 | $3.92 | $4.21 | 9 169 640 |
| Sep 29, 2020 | $4.00 | $4.09 | $3.89 | $4.04 | 4 966 147 |
