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 |
| Jul 05, 2016 | $2.17 | $2.17 | $2.17 | $2.17 | 628 700 |
| Jul 01, 2016 | $2.19 | $2.19 | $2.19 | $2.19 | 823 900 |
| Jun 30, 2016 | $2.16 | $2.16 | $2.16 | $2.16 | 870 900 |
| Jun 29, 2016 | $2.17 | $2.17 | $2.17 | $2.17 | 2 190 200 |
| Jun 28, 2016 | $2.11 | $2.11 | $2.11 | $2.11 | 3 005 000 |
| Jun 27, 2016 | $1.97 | $1.97 | $1.97 | $1.97 | 1 588 700 |
| Jun 24, 2016 | $2.00 | $2.00 | $2.00 | $2.00 | 1 146 100 |
| Jun 23, 2016 | $2.10 | $2.10 | $2.10 | $2.10 | 506 600 |
| Jun 22, 2016 | $2.06 | $2.06 | $2.06 | $2.06 | 712 300 |
| Jun 21, 2016 | $2.05 | $2.05 | $2.05 | $2.05 | 879 500 |
| Jun 20, 2016 | $2.10 | $2.10 | $2.10 | $2.10 | 366 300 |
| Jun 17, 2016 | $2.05 | $2.05 | $2.05 | $2.05 | 814 300 |
| Jun 16, 2016 | $2.12 | $2.12 | $2.12 | $2.12 | 750 430 |
| Jun 15, 2016 | $2.12 | $2.12 | $2.12 | $2.12 | 671 884 |
| Jun 14, 2016 | $2.12 | $2.12 | $2.12 | $2.12 | 864 623 |
| Jun 13, 2016 | $2.13 | $2.13 | $2.13 | $2.13 | 1 068 558 |
| Jun 10, 2016 | $2.12 | $2.12 | $2.12 | $2.12 | 1 075 882 |
| Jun 09, 2016 | $2.21 | $2.21 | $2.21 | $2.21 | 990 778 |
| Jun 08, 2016 | $2.27 | $2.27 | $2.27 | $2.27 | 1 417 573 |
| Jun 07, 2016 | $2.31 | $2.31 | $2.31 | $2.31 | 1 763 798 |
| Jun 06, 2016 | $2.28 | $2.28 | $2.28 | $2.28 | 1 321 114 |
| Jun 03, 2016 | $2.23 | $2.23 | $2.23 | $2.23 | 2 315 500 |
| Jun 02, 2016 | $2.22 | $2.22 | $2.22 | $2.22 | 2 483 088 |
| Jun 01, 2016 | $2.08 | $2.08 | $2.08 | $2.08 | 1 963 413 |
| May 31, 2016 | $2.08 | $2.08 | $2.08 | $2.08 | 5 431 889 |
