NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.86
-0.0185 (-2.11%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.84 | $1.11 | Thursday, 25th Apr 2024 AMRN stock ended at $0.86. This is 2.11% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.78% from a day low at $0.84 to a day high of $0.89. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $0.746 | $0.790 | $0.740 | $0.782 | 1 219 141 |
| Nov 29, 2023 | $0.738 | $0.763 | $0.731 | $0.750 | 919 732 |
| Nov 28, 2023 | $0.754 | $0.770 | $0.730 | $0.744 | 1 097 321 |
| Nov 27, 2023 | $0.763 | $0.783 | $0.750 | $0.777 | 1 194 720 |
| Nov 24, 2023 | $0.794 | $0.794 | $0.770 | $0.783 | 321 299 |
| Nov 22, 2023 | $0.770 | $0.789 | $0.760 | $0.777 | 561 740 |
| Nov 21, 2023 | $0.790 | $0.80 | $0.758 | $0.769 | 807 010 |
| Nov 20, 2023 | $0.794 | $0.83 | $0.780 | $0.790 | 1 060 888 |
| Nov 17, 2023 | $0.760 | $0.83 | $0.745 | $0.82 | 1 267 785 |
| Nov 16, 2023 | $0.80 | $0.80 | $0.730 | $0.760 | 798 710 |
| Nov 15, 2023 | $0.740 | $0.789 | $0.740 | $0.750 | 1 237 812 |
| Nov 14, 2023 | $0.690 | $0.770 | $0.687 | $0.752 | 1 174 518 |
| Nov 13, 2023 | $0.711 | $0.715 | $0.695 | $0.701 | 1 218 021 |
| Nov 10, 2023 | $0.751 | $0.751 | $0.690 | $0.724 | 1 387 624 |
| Nov 09, 2023 | $0.762 | $0.777 | $0.721 | $0.735 | 1 383 063 |
| Nov 08, 2023 | $0.780 | $0.780 | $0.740 | $0.756 | 818 308 |
| Nov 07, 2023 | $0.770 | $0.780 | $0.750 | $0.780 | 988 386 |
| Nov 06, 2023 | $0.730 | $0.80 | $0.725 | $0.775 | 1 889 562 |
| Nov 03, 2023 | $0.677 | $0.730 | $0.665 | $0.728 | 2 595 331 |
| Nov 02, 2023 | $0.700 | $0.726 | $0.657 | $0.660 | 2 221 839 |
| Nov 01, 2023 | $0.700 | $0.700 | $0.651 | $0.698 | 2 998 535 |
| Oct 31, 2023 | $0.680 | $0.710 | $0.672 | $0.696 | 1 339 554 |
| Oct 30, 2023 | $0.708 | $0.711 | $0.661 | $0.685 | 3 639 702 |
| Oct 27, 2023 | $0.695 | $0.700 | $0.685 | $0.690 | 1 083 825 |
| Oct 26, 2023 | $0.691 | $0.726 | $0.690 | $0.693 | 2 424 757 |
