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 |
| Oct 19, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 4 678 500 |
| Oct 18, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 3 186 300 |
| Oct 17, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 1 522 700 |
| Oct 14, 2016 | $2.96 | $2.96 | $2.96 | $2.96 | 2 326 300 |
| Oct 13, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 2 610 100 |
| Oct 12, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 2 067 400 |
| Oct 11, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 1 649 900 |
| Oct 10, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 1 313 700 |
| Oct 07, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 1 144 500 |
| Oct 06, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 1 392 400 |
| Oct 05, 2016 | $3.21 | $3.21 | $3.21 | $3.21 | 2 599 800 |
| Oct 04, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 1 516 900 |
| Oct 03, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 2 495 000 |
| Sep 30, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 2 460 200 |
| Sep 29, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 1 750 800 |
| Sep 28, 2016 | $3.24 | $3.24 | $3.24 | $3.24 | 4 545 700 |
| Sep 27, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 8 171 100 |
| Sep 26, 2016 | $3.12 | $3.12 | $3.12 | $3.12 | 10 178 700 |
| Sep 23, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 4 176 900 |
| Sep 22, 2016 | $2.70 | $2.70 | $2.70 | $2.70 | 1 400 800 |
| Sep 21, 2016 | $2.72 | $2.72 | $2.72 | $2.72 | 1 936 600 |
| Sep 20, 2016 | $2.65 | $2.65 | $2.65 | $2.65 | 2 377 900 |
| Sep 19, 2016 | $2.57 | $2.57 | $2.57 | $2.57 | 2 880 000 |
| Sep 16, 2016 | $2.67 | $2.67 | $2.67 | $2.67 | 2 861 300 |
| Sep 15, 2016 | $2.71 | $2.71 | $2.71 | $2.71 | 2 258 400 |
