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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $3.36 | $3.46 | $3.26 | $3.46 | 1 882 390 |
| Nov 22, 2016 | $3.50 | $3.53 | $3.36 | $3.38 | 2 038 943 |
| Nov 21, 2016 | $3.47 | $3.52 | $3.40 | $3.47 | 2 052 640 |
| Nov 18, 2016 | $3.43 | $3.45 | $3.30 | $3.42 | 2 162 270 |
| Nov 17, 2016 | $3.45 | $3.56 | $3.35 | $3.42 | 2 254 759 |
| Nov 16, 2016 | $3.42 | $3.61 | $3.40 | $3.45 | 4 407 215 |
| Nov 15, 2016 | $3.40 | $3.45 | $3.28 | $3.40 | 4 799 628 |
| Nov 14, 2016 | $3.28 | $3.33 | $3.13 | $3.28 | 2 209 956 |
| Nov 11, 2016 | $3.16 | $3.20 | $3.03 | $3.16 | 1 607 177 |
| Nov 10, 2016 | $3.08 | $3.19 | $3.02 | $3.08 | 2 220 092 |
| Nov 09, 2016 | $2.94 | $3.15 | $2.94 | $3.11 | 4 008 195 |
| Nov 08, 2016 | $2.92 | $2.92 | $2.92 | $2.92 | 1 143 065 |
| Nov 07, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 2 229 800 |
| Nov 04, 2016 | $2.81 | $2.81 | $2.81 | $2.81 | 2 070 800 |
| Nov 03, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 6 720 800 |
| Nov 02, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 2 710 200 |
| Nov 01, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 1 700 400 |
| Oct 31, 2016 | $3.12 | $3.12 | $3.12 | $3.12 | 1 398 700 |
| Oct 28, 2016 | $3.23 | $3.23 | $3.23 | $3.23 | 6 960 200 |
| Oct 27, 2016 | $3.41 | $3.41 | $3.41 | $3.41 | 6 100 000 |
| Oct 26, 2016 | $3.45 | $3.45 | $3.45 | $3.45 | 5 267 200 |
| Oct 25, 2016 | $3.29 | $3.29 | $3.29 | $3.29 | 2 534 700 |
| Oct 24, 2016 | $3.29 | $3.29 | $3.29 | $3.29 | 2 911 100 |
| Oct 21, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 2 450 300 |
| Oct 20, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 2 229 500 |
