NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.92
+0.0212 (+2.37%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.82 | $1.11 | Wednesday, 17th Apr 2024 AMRN stock ended at $0.92. This is 2.37% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.27% from a day low at $0.91 to a day high of $0.94. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $0.89 | $0.92 | $0.88 | $0.90 | 1 987 086 |
| 2023-12-27 | $0.89 | $0.93 | $0.89 | $0.90 | 2 488 532 |
| 2023-12-26 | $0.90 | $0.92 | $0.87 | $0.91 | 1 545 294 |
| 2023-12-22 | $0.88 | $0.93 | $0.88 | $0.91 | 2 654 743 |
| 2023-12-21 | $0.84 | $0.93 | $0.83 | $0.89 | 6 333 553 |
| 2023-12-20 | $0.83 | $0.85 | $0.80 | $0.80 | 2 002 699 |
| 2023-12-19 | $0.82 | $0.85 | $0.775 | $0.84 | 3 491 104 |
| 2023-12-18 | $0.82 | $0.85 | $0.81 | $0.81 | 1 353 836 |
| 2023-12-15 | $0.82 | $0.85 | $0.80 | $0.83 | 1 556 856 |
| 2023-12-14 | $0.85 | $0.89 | $0.81 | $0.83 | 1 340 050 |
| 2023-12-13 | $0.770 | $0.85 | $0.770 | $0.85 | 1 416 384 |
| 2023-12-12 | $0.83 | $0.83 | $0.780 | $0.789 | 2 418 773 |
| 2023-12-11 | $0.84 | $0.85 | $0.80 | $0.84 | 1 620 104 |
| 2023-12-08 | $0.86 | $0.87 | $0.83 | $0.86 | 1 292 387 |
| 2023-12-07 | $0.82 | $0.89 | $0.790 | $0.86 | 2 599 288 |
| 2023-12-06 | $0.738 | $0.84 | $0.725 | $0.80 | 5 206 088 |
| 2023-12-05 | $0.756 | $0.765 | $0.700 | $0.720 | 3 035 245 |
| 2023-12-04 | $0.750 | $0.759 | $0.700 | $0.704 | 2 519 796 |
| 2023-12-01 | $0.760 | $0.780 | $0.740 | $0.750 | 1 630 740 |
| 2023-11-30 | $0.746 | $0.790 | $0.740 | $0.782 | 1 219 141 |
| 2023-11-29 | $0.738 | $0.763 | $0.731 | $0.750 | 919 732 |
| 2023-11-28 | $0.754 | $0.770 | $0.730 | $0.744 | 1 097 321 |
| 2023-11-27 | $0.763 | $0.783 | $0.750 | $0.777 | 1 194 720 |
| 2023-11-24 | $0.794 | $0.794 | $0.770 | $0.783 | 321 299 |
| 2023-11-22 | $0.770 | $0.789 | $0.760 | $0.777 | 561 740 |
