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 | $0.81 | $1.11 | 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 | $0.80 | $1.36 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $3.33 | $3.33 | $3.33 | $3.33 | 1 848 700 |
| Aug 08, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 3 629 500 |
| Aug 05, 2016 | $3.33 | $3.33 | $3.33 | $3.33 | 3 557 000 |
| Aug 04, 2016 | $3.28 | $3.28 | $3.28 | $3.28 | 8 918 600 |
| Aug 03, 2016 | $3.32 | $3.32 | $3.32 | $3.32 | 15 312 900 |
| Aug 02, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 16 661 300 |
| Aug 01, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 11 620 400 |
| Jul 29, 2016 | $2.65 | $2.65 | $2.65 | $2.65 | 11 522 400 |
| Jul 28, 2016 | $2.39 | $2.39 | $2.39 | $2.39 | 1 883 200 |
| Jul 27, 2016 | $2.38 | $2.38 | $2.38 | $2.38 | 510 900 |
| Jul 26, 2016 | $2.37 | $2.37 | $2.37 | $2.37 | 1 344 000 |
| Jul 25, 2016 | $2.38 | $2.38 | $2.38 | $2.38 | 541 900 |
| Jul 22, 2016 | $2.35 | $2.35 | $2.35 | $2.35 | 306 300 |
| Jul 21, 2016 | $2.33 | $2.33 | $2.33 | $2.33 | 723 800 |
| Jul 20, 2016 | $2.33 | $2.33 | $2.33 | $2.33 | 486 700 |
| Jul 19, 2016 | $2.29 | $2.29 | $2.29 | $2.29 | 781 000 |
| Jul 18, 2016 | $2.33 | $2.33 | $2.33 | $2.33 | 846 100 |
| Jul 15, 2016 | $2.31 | $2.31 | $2.31 | $2.31 | 860 200 |
| Jul 14, 2016 | $2.25 | $2.25 | $2.25 | $2.25 | 783 200 |
| Jul 13, 2016 | $2.24 | $2.24 | $2.24 | $2.24 | 983 800 |
| Jul 12, 2016 | $2.22 | $2.22 | $2.22 | $2.22 | 803 500 |
| Jul 11, 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 1 357 900 |
| Jul 08, 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 931 600 |
| Jul 07, 2016 | $2.17 | $2.17 | $2.17 | $2.17 | 926 100 |
| Jul 06, 2016 | $2.14 | $2.14 | $2.14 | $2.14 | 1 030 900 |
