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 |
| Jul 27, 2020 | $6.56 | $6.65 | $6.40 | $6.63 | 5 641 842 |
| Jul 24, 2020 | $6.58 | $6.58 | $6.42 | $6.52 | 5 200 677 |
| Jul 23, 2020 | $6.64 | $6.77 | $6.55 | $6.58 | 4 783 735 |
| Jul 22, 2020 | $6.82 | $6.82 | $6.55 | $6.61 | 6 256 600 |
| Jul 21, 2020 | $6.60 | $6.99 | $6.52 | $6.78 | 8 556 000 |
| Jul 20, 2020 | $6.71 | $6.76 | $6.50 | $6.60 | 6 187 000 |
| Jul 17, 2020 | $6.75 | $6.83 | $6.64 | $6.70 | 2 863 900 |
| Jul 16, 2020 | $6.91 | $6.92 | $6.66 | $6.76 | 3 382 200 |
| Jul 15, 2020 | $6.62 | $7.02 | $6.62 | $6.86 | 6 700 800 |
| Jul 14, 2020 | $6.65 | $6.68 | $6.48 | $6.56 | 4 770 600 |
| Jul 13, 2020 | $6.70 | $6.96 | $6.53 | $6.62 | 5 579 200 |
| Jul 10, 2020 | $6.65 | $6.74 | $6.57 | $6.72 | 3 309 800 |
| Jul 09, 2020 | $6.74 | $6.82 | $6.56 | $6.64 | 3 318 900 |
| Jul 08, 2020 | $6.70 | $6.80 | $6.61 | $6.77 | 3 831 100 |
| Jul 07, 2020 | $6.90 | $6.95 | $6.72 | $6.74 | 4 784 400 |
| Jul 06, 2020 | $6.95 | $7.05 | $6.88 | $6.98 | 4 072 400 |
| Jul 02, 2020 | $6.99 | $7.11 | $6.89 | $6.92 | 4 006 325 |
| Jul 01, 2020 | $6.84 | $7.14 | $6.81 | $7.03 | 3 993 392 |
| Jun 30, 2020 | $6.71 | $6.95 | $6.64 | $6.92 | 3 338 889 |
| Jun 29, 2020 | $6.67 | $6.83 | $6.48 | $6.72 | 4 356 308 |
| Jun 26, 2020 | $6.95 | $6.95 | $6.54 | $6.70 | 5 024 867 |
| Jun 25, 2020 | $6.82 | $6.93 | $6.67 | $6.92 | 3 236 488 |
| Jun 24, 2020 | $7.07 | $7.18 | $6.74 | $6.88 | 4 642 173 |
| Jun 23, 2020 | $7.16 | $7.32 | $6.99 | $7.14 | 5 779 902 |
| Jun 22, 2020 | $6.91 | $7.28 | $6.60 | $7.14 | 14 209 421 |
