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 |
| May 27, 2016 | $1.86 | $1.86 | $1.86 | $1.86 | 462 816 |
| May 26, 2016 | $1.83 | $1.83 | $1.83 | $1.83 | 620 383 |
| May 25, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 560 138 |
| May 24, 2016 | $1.83 | $1.83 | $1.83 | $1.83 | 590 198 |
| May 23, 2016 | $1.82 | $1.82 | $1.82 | $1.82 | 864 113 |
| May 20, 2016 | $1.72 | $1.72 | $1.72 | $1.72 | 1 348 024 |
| May 19, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 314 843 |
| May 18, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 345 640 |
| May 17, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 651 689 |
| May 16, 2016 | $1.67 | $1.67 | $1.67 | $1.67 | 399 340 |
| May 13, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 652 222 |
| May 12, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 684 398 |
| May 11, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 488 789 |
| May 10, 2016 | $1.62 | $1.62 | $1.62 | $1.62 | 419 087 |
| May 09, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 1 092 612 |
| May 06, 2016 | $1.52 | $1.52 | $1.52 | $1.52 | 1 488 533 |
| May 05, 2016 | $1.65 | $1.65 | $1.65 | $1.65 | 1 596 092 |
| May 04, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 1 044 269 |
| May 03, 2016 | $1.90 | $1.90 | $1.90 | $1.90 | 1 084 821 |
| May 02, 2016 | $1.94 | $1.94 | $1.94 | $1.94 | 758 895 |
| Apr 29, 2016 | $1.83 | $1.83 | $1.83 | $1.83 | 857 163 |
| Apr 28, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 957 574 |
| Apr 27, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 627 094 |
| Apr 26, 2016 | $1.85 | $1.85 | $1.85 | $1.85 | 956 860 |
| Apr 25, 2016 | $1.90 | $1.90 | $1.90 | $1.90 | 651 306 |
