NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.86
-0.0125 (-1.43%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.11 | Friday, 19th Apr 2024 AMRN stock ended at $0.86. This is 1.43% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.08% from a day low at $0.86 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 |
| 2023-10-19 | $0.751 | $0.770 | $0.730 | $0.738 | 960 143 |
| 2023-10-18 | $0.792 | $0.81 | $0.764 | $0.771 | 849 769 |
| 2023-10-17 | $0.80 | $0.82 | $0.781 | $0.795 | 1 169 864 |
| 2023-10-16 | $0.750 | $0.82 | $0.722 | $0.81 | 2 727 736 |
| 2023-10-13 | $0.700 | $0.775 | $0.700 | $0.759 | 2 856 924 |
| 2023-10-12 | $0.795 | $0.795 | $0.708 | $0.716 | 4 731 624 |
| 2023-10-11 | $0.81 | $0.83 | $0.780 | $0.787 | 2 092 343 |
| 2023-10-10 | $0.83 | $0.85 | $0.81 | $0.83 | 921 728 |
| 2023-10-09 | $0.85 | $0.85 | $0.81 | $0.82 | 890 075 |
| 2023-10-06 | $0.83 | $0.87 | $0.81 | $0.86 | 1 048 931 |
| 2023-10-05 | $0.83 | $0.85 | $0.81 | $0.83 | 876 719 |
| 2023-10-04 | $0.84 | $0.85 | $0.82 | $0.83 | 893 837 |
| 2023-10-03 | $0.84 | $0.87 | $0.81 | $0.85 | 1 353 020 |
| 2023-10-02 | $0.91 | $0.92 | $0.84 | $0.85 | 1 879 055 |
| 2023-09-29 | $0.92 | $0.95 | $0.90 | $0.92 | 997 622 |
| 2023-09-28 | $0.89 | $0.93 | $0.88 | $0.91 | 1 880 000 |
| 2023-09-27 | $0.85 | $0.93 | $0.85 | $0.92 | 2 030 120 |
| 2023-09-26 | $0.90 | $0.90 | $0.84 | $0.85 | 1 546 229 |
| 2023-09-25 | $0.90 | $0.91 | $0.87 | $0.88 | 2 098 821 |
| 2023-09-22 | $0.92 | $0.94 | $0.89 | $0.93 | 1 418 919 |
| 2023-09-21 | $0.95 | $0.95 | $0.91 | $0.91 | 2 438 397 |
| 2023-09-20 | $0.98 | $0.99 | $0.95 | $0.95 | 1 125 991 |
| 2023-09-19 | $0.98 | $1.01 | $0.96 | $0.99 | 907 746 |
| 2023-09-18 | $1.00 | $1.01 | $0.97 | $0.97 | 1 004 385 |
| 2023-09-15 | $1.01 | $1.01 | $0.99 | $1.01 | 1 146 940 |
