NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.86
-0.112 (-11.51%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.81 | $1.11 | Wednesday, 8th May 2024 AMRN stock ended at $0.86. This is 11.51% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 12.82% from a day low at $0.86 to a day high of $0.97. |
| 90 days | $0.80 | $1.36 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 28, 2020 | $4.00 | $4.09 | $3.88 | $4.00 | 7 668 127 |
| Sep 25, 2020 | $3.63 | $3.83 | $3.58 | $3.81 | 7 367 796 |
| Sep 24, 2020 | $3.64 | $3.72 | $3.36 | $3.64 | 12 115 808 |
| Sep 23, 2020 | $3.93 | $3.93 | $3.62 | $3.68 | 13 419 469 |
| Sep 22, 2020 | $4.00 | $4.03 | $3.79 | $3.85 | 10 076 245 |
| Sep 21, 2020 | $4.10 | $4.11 | $3.92 | $4.01 | 8 690 358 |
| Sep 18, 2020 | $4.20 | $4.24 | $4.07 | $4.17 | 8 477 705 |
| Sep 17, 2020 | $4.20 | $4.29 | $4.08 | $4.20 | 9 001 879 |
| Sep 16, 2020 | $4.10 | $4.27 | $4.10 | $4.18 | 6 497 606 |
| Sep 15, 2020 | $4.30 | $4.33 | $4.14 | $4.18 | 5 532 799 |
| Sep 14, 2020 | $4.09 | $4.40 | $4.09 | $4.27 | 7 660 371 |
| Sep 11, 2020 | $4.22 | $4.23 | $3.95 | $4.08 | 11 151 131 |
| Sep 10, 2020 | $4.23 | $4.41 | $4.17 | $4.18 | 10 170 446 |
| Sep 09, 2020 | $4.40 | $4.44 | $4.19 | $4.19 | 9 261 893 |
| Sep 08, 2020 | $4.24 | $4.57 | $4.16 | $4.35 | 11 392 949 |
| Sep 04, 2020 | $4.48 | $4.50 | $4.00 | $4.30 | 20 383 522 |
| Sep 03, 2020 | $4.55 | $5.45 | $4.48 | $4.56 | 47 617 784 |
