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 |
| Sep 14, 2016 | $2.73 | $2.73 | $2.73 | $2.73 | 4 698 800 |
| Sep 13, 2016 | $2.84 | $2.84 | $2.84 | $2.84 | 3 341 700 |
| Sep 12, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 7 846 900 |
| Sep 09, 2016 | $3.17 | $3.17 | $3.17 | $3.17 | 4 503 900 |
| Sep 08, 2016 | $3.35 | $3.35 | $3.35 | $3.35 | 6 709 200 |
| Sep 07, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 5 780 600 |
| Sep 06, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 4 047 600 |
| Sep 02, 2016 | $2.92 | $2.92 | $2.92 | $2.92 | 5 127 800 |
| Sep 01, 2016 | $2.79 | $2.79 | $2.79 | $2.79 | 4 247 600 |
| Aug 31, 2016 | $2.80 | $2.80 | $2.80 | $2.80 | 6 151 200 |
| Aug 30, 2016 | $2.79 | $2.79 | $2.79 | $2.79 | 5 432 300 |
| Aug 29, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 3 020 600 |
| Aug 26, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 2 673 300 |
| Aug 25, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 2 375 700 |
| Aug 24, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 4 214 000 |
| Aug 23, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 2 397 500 |
| Aug 22, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 4 755 900 |
| Aug 19, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 4 233 700 |
| Aug 18, 2016 | $3.09 | $3.09 | $3.09 | $3.09 | 1 836 800 |
| Aug 17, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 2 062 300 |
| Aug 16, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 1 488 300 |
| Aug 15, 2016 | $3.17 | $3.17 | $3.17 | $3.17 | 2 862 300 |
| Aug 12, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 7 242 500 |
| Aug 11, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 10 949 800 |
| Aug 10, 2016 | $3.32 | $3.32 | $3.32 | $3.32 | 2 506 700 |
