NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.98
+0.0700 (+7.69%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 AMRN stock ended at $0.98. This is 7.69% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 13.33% from a day low at $0.90 to a day high of $1.02. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 31, 2020 | $7.72 | $7.83 | $7.45 | $7.76 | 11 114 745 |
| Aug 28, 2020 | $7.70 | $7.72 | $7.30 | $7.36 | 7 723 602 |
| Aug 27, 2020 | $7.10 | $7.78 | $6.95 | $7.64 | 13 451 974 |
| Aug 26, 2020 | $6.80 | $7.32 | $6.79 | $7.05 | 11 511 967 |
| Aug 25, 2020 | $6.80 | $6.80 | $6.62 | $6.68 | 4 768 777 |
| Aug 24, 2020 | $6.95 | $6.95 | $6.69 | $6.79 | 3 638 366 |
| Aug 21, 2020 | $6.87 | $6.94 | $6.76 | $6.91 | 3 252 948 |
| Aug 20, 2020 | $6.95 | $6.97 | $6.81 | $6.92 | 2 477 775 |
| Aug 19, 2020 | $6.85 | $7.01 | $6.80 | $6.93 | 3 468 497 |
| Aug 18, 2020 | $6.98 | $7.08 | $6.79 | $6.84 | 3 067 086 |
| Aug 17, 2020 | $6.85 | $6.96 | $6.74 | $6.93 | 2 518 799 |
| Aug 14, 2020 | $6.78 | $6.89 | $6.76 | $6.86 | 2 644 095 |
| Aug 13, 2020 | $6.64 | $6.86 | $6.63 | $6.76 | 3 749 503 |
| Aug 12, 2020 | $6.63 | $6.71 | $6.50 | $6.62 | 3 899 179 |
| Aug 11, 2020 | $7.01 | $7.04 | $6.58 | $6.59 | 6 652 834 |
| Aug 10, 2020 | $7.06 | $7.23 | $6.84 | $6.99 | 7 815 191 |
| Aug 07, 2020 | $7.00 | $7.37 | $6.94 | $7.00 | 7 359 221 |
| Aug 06, 2020 | $6.85 | $7.18 | $6.83 | $7.05 | 6 769 418 |
| Aug 05, 2020 | $7.00 | $7.05 | $6.65 | $6.86 | 6 968 984 |
| Aug 04, 2020 | $6.55 | $7.37 | $6.50 | $7.03 | 13 044 789 |
| Aug 03, 2020 | $6.48 | $6.80 | $6.47 | $6.77 | 6 657 142 |
| Jul 31, 2020 | $6.59 | $6.61 | $6.30 | $6.48 | 5 898 818 |
| Jul 30, 2020 | $6.40 | $6.62 | $6.35 | $6.59 | 3 499 785 |
| Jul 29, 2020 | $6.45 | $6.56 | $6.33 | $6.45 | 4 240 788 |
| Jul 28, 2020 | $6.62 | $6.64 | $6.41 | $6.42 | 3 884 414 |
