NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.87
-0.0453 (-4.94%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.11 | Thursday, 18th Apr 2024 AMRN stock ended at $0.87. This is 4.94% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 10.24% from a day low at $0.87 to a day high of $0.96. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $1.14 | $1.17 | $1.13 | $1.17 | 1 269 350 |
| 2023-08-07 | $1.18 | $1.18 | $1.12 | $1.15 | 2 518 628 |
| 2023-08-04 | $1.19 | $1.21 | $1.18 | $1.18 | 1 272 321 |
| 2023-08-03 | $1.18 | $1.21 | $1.18 | $1.19 | 1 844 383 |
| 2023-08-02 | $1.16 | $1.21 | $1.16 | $1.19 | 2 150 082 |
| 2023-08-01 | $1.19 | $1.22 | $1.18 | $1.19 | 1 811 781 |
| 2023-07-31 | $1.19 | $1.28 | $1.19 | $1.20 | 4 166 317 |
| 2023-07-28 | $1.13 | $1.19 | $1.12 | $1.19 | 2 892 105 |
| 2023-07-27 | $1.14 | $1.16 | $1.12 | $1.12 | 2 302 552 |
| 2023-07-26 | $1.15 | $1.16 | $1.13 | $1.14 | 2 192 123 |
| 2023-07-25 | $1.15 | $1.19 | $1.13 | $1.13 | 1 783 580 |
| 2023-07-24 | $1.19 | $1.19 | $1.12 | $1.16 | 4 347 583 |
| 2023-07-21 | $1.13 | $1.13 | $1.09 | $1.12 | 4 749 252 |
| 2023-07-20 | $1.11 | $1.13 | $1.09 | $1.12 | 6 032 203 |
| 2023-07-19 | $1.14 | $1.21 | $1.08 | $1.08 | 20 131 310 |
| 2023-07-18 | $1.35 | $1.49 | $1.33 | $1.43 | 6 015 329 |
| 2023-07-17 | $1.22 | $1.31 | $1.22 | $1.31 | 2 288 863 |
| 2023-07-14 | $1.21 | $1.24 | $1.21 | $1.24 | 843 567 |
| 2023-07-13 | $1.23 | $1.25 | $1.20 | $1.22 | 1 368 022 |
| 2023-07-12 | $1.21 | $1.24 | $1.21 | $1.23 | 1 069 299 |
| 2023-07-11 | $1.19 | $1.22 | $1.17 | $1.21 | 1 755 436 |
| 2023-07-10 | $1.14 | $1.19 | $1.13 | $1.17 | 2 907 777 |
| 2023-07-07 | $1.18 | $1.18 | $1.12 | $1.14 | 1 294 757 |
| 2023-07-06 | $1.16 | $1.17 | $1.11 | $1.17 | 1 249 634 |
| 2023-07-05 | $1.17 | $1.21 | $1.16 | $1.19 | 994 124 |
