NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.88
-0.0047 (-0.532%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.11 | Wednesday, 24th Apr 2024 AMRN stock ended at $0.88. This is 0.532% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.72% from a day low at $0.87 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 |
| Sep 19, 2023 | $0.98 | $1.01 | $0.96 | $0.99 | 907 746 |
| Sep 18, 2023 | $1.00 | $1.01 | $0.97 | $0.97 | 1 004 385 |
| Sep 15, 2023 | $1.01 | $1.01 | $0.99 | $1.01 | 1 146 940 |
| Sep 14, 2023 | $0.99 | $1.01 | $0.97 | $1.00 | 2 215 296 |
| Sep 13, 2023 | $1.01 | $1.02 | $0.95 | $0.98 | 4 131 889 |
| Sep 12, 2023 | $1.00 | $1.03 | $1.00 | $1.02 | 1 074 134 |
| Sep 11, 2023 | $1.02 | $1.03 | $1.00 | $1.01 | 914 129 |
| Sep 08, 2023 | $1.02 | $1.02 | $1.00 | $1.01 | 1 239 411 |
| Sep 07, 2023 | $1.03 | $1.03 | $1.00 | $1.02 | 1 076 522 |
| Sep 06, 2023 | $1.08 | $1.09 | $1.03 | $1.04 | 2 004 609 |
| Sep 05, 2023 | $1.06 | $1.06 | $1.01 | $1.01 | 1 511 265 |
| Sep 01, 2023 | $1.05 | $1.07 | $1.05 | $1.06 | 1 179 319 |
| Aug 31, 2023 | $1.05 | $1.10 | $1.05 | $1.05 | 1 410 249 |
| Aug 30, 2023 | $1.06 | $1.07 | $1.04 | $1.06 | 1 462 264 |
| Aug 29, 2023 | $1.03 | $1.05 | $1.02 | $1.05 | 1 473 325 |
| Aug 28, 2023 | $1.02 | $1.05 | $1.01 | $1.04 | 1 669 007 |
| Aug 25, 2023 | $1.02 | $1.04 | $1.00 | $1.01 | 1 655 338 |
| Aug 24, 2023 | $1.05 | $1.07 | $1.01 | $1.03 | 2 600 113 |
| Aug 23, 2023 | $1.07 | $1.08 | $1.05 | $1.06 | 1 542 290 |
| Aug 22, 2023 | $1.07 | $1.08 | $1.05 | $1.06 | 1 941 085 |
| Aug 21, 2023 | $1.07 | $1.09 | $1.05 | $1.07 | 1 907 545 |
| Aug 18, 2023 | $1.05 | $1.07 | $1.03 | $1.05 | 1 760 471 |
| Aug 17, 2023 | $1.12 | $1.12 | $1.03 | $1.04 | 2 021 224 |
| Aug 16, 2023 | $1.04 | $1.07 | $1.01 | $1.06 | 1 930 925 |
| Aug 15, 2023 | $1.08 | $1.08 | $0.96 | $1.05 | 9 013 460 |
