NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.87
+0.0148 (+1.72%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.84 | $1.11 | Friday, 26th Apr 2024 AMRN stock ended at $0.87. This is 1.72% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.18% from a day low at $0.86 to a day high of $0.88. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $1.73 | $1.73 | $1.73 | $1.73 | 428 070 |
| Apr 11, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 735 062 |
| Apr 08, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 636 248 |
| Apr 07, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 4 278 936 |
| Apr 06, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 822 837 |
| Apr 05, 2016 | $1.58 | $1.58 | $1.58 | $1.58 | 522 853 |
| Apr 04, 2016 | $1.60 | $1.60 | $1.60 | $1.60 | 604 227 |
| Apr 01, 2016 | $1.58 | $1.58 | $1.58 | $1.58 | 697 343 |
| Mar 31, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 1 925 404 |
| Mar 30, 2016 | $1.51 | $1.51 | $1.51 | $1.51 | 560 393 |
| Mar 29, 2016 | $1.49 | $1.49 | $1.49 | $1.49 | 373 400 |
| Mar 28, 2016 | $1.43 | $1.43 | $1.43 | $1.43 | 294 200 |
| Mar 24, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 492 700 |
| Mar 23, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 506 500 |
| Mar 22, 2016 | $1.51 | $1.51 | $1.51 | $1.51 | 395 100 |
| Mar 21, 2016 | $1.52 | $1.52 | $1.52 | $1.52 | 821 300 |
| Mar 18, 2016 | $1.44 | $1.44 | $1.44 | $1.44 | 1 267 300 |
| Mar 17, 2016 | $1.39 | $1.39 | $1.39 | $1.39 | 1 318 300 |
| Mar 16, 2016 | $1.46 | $1.46 | $1.46 | $1.46 | 626 400 |
| Mar 15, 2016 | $1.49 | $1.49 | $1.49 | $1.49 | 1 243 400 |
| Mar 14, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 370 600 |
| Mar 11, 2016 | $1.62 | $1.62 | $1.62 | $1.62 | 516 900 |
| Mar 10, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 1 310 200 |
| Mar 09, 2016 | $1.62 | $1.62 | $1.62 | $1.62 | 1 637 600 |
| Mar 08, 2016 | $1.55 | $1.55 | $1.55 | $1.55 | 429 700 |
