NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.86
-0.112 (-11.51%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 AMRN stock ended at $0.86. This is 11.51% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 12.82% from a day low at $0.86 to a day high of $0.97. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $3.04 | $3.09 | $3.01 | $3.08 | 1 451 164 |
| Dec 29, 2016 | $3.09 | $3.12 | $3.01 | $3.01 | 1 294 221 |
| Dec 28, 2016 | $3.10 | $3.12 | $3.06 | $3.08 | 660 133 |
| Dec 27, 2016 | $3.10 | $3.15 | $3.10 | $3.11 | 750 098 |
| Dec 23, 2016 | $2.98 | $3.15 | $2.98 | $3.11 | 2 648 217 |
| Dec 22, 2016 | $3.03 | $3.09 | $2.94 | $2.99 | 1 935 315 |
| Dec 21, 2016 | $3.13 | $3.18 | $3.03 | $3.05 | 1 146 652 |
| Dec 20, 2016 | $3.18 | $3.21 | $3.07 | $3.12 | 2 308 050 |
| Dec 19, 2016 | $3.22 | $3.30 | $3.13 | $3.16 | 1 996 980 |
| Dec 16, 2016 | $3.20 | $3.24 | $3.17 | $3.20 | 1 194 205 |
| Dec 15, 2016 | $3.21 | $3.22 | $3.15 | $3.16 | 983 517 |
| Dec 14, 2016 | $3.23 | $3.26 | $3.15 | $3.19 | 917 361 |
| Dec 13, 2016 | $3.24 | $3.28 | $3.19 | $3.22 | 1 026 478 |
| Dec 12, 2016 | $3.22 | $3.28 | $3.19 | $3.22 | 1 030 257 |
| Dec 09, 2016 | $3.26 | $3.37 | $3.22 | $3.22 | 1 389 742 |
| Dec 08, 2016 | $3.25 | $3.28 | $3.15 | $3.26 | 1 123 099 |
| Dec 07, 2016 | $3.25 | $3.28 | $3.13 | $3.24 | 1 286 184 |
| Dec 06, 2016 | $3.28 | $3.32 | $3.20 | $3.30 | 713 863 |
| Dec 05, 2016 | $3.18 | $3.30 | $3.13 | $3.26 | 1 238 840 |
| Dec 02, 2016 | $3.08 | $3.23 | $3.08 | $3.17 | 1 205 718 |
| Dec 01, 2016 | $3.23 | $3.23 | $3.06 | $3.08 | 2 259 697 |
| Nov 30, 2016 | $3.34 | $3.35 | $3.24 | $3.24 | 2 003 390 |
| Nov 29, 2016 | $3.35 | $3.39 | $3.30 | $3.31 | 1 521 092 |
| Nov 28, 2016 | $3.40 | $3.41 | $3.32 | $3.34 | 1 742 305 |
| Nov 25, 2016 | $3.44 | $3.45 | $3.35 | $3.42 | 756 049 |
