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 |
| Mar 07, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 701 300 |
| Mar 04, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 419 900 |
| Mar 03, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 555 600 |
| Mar 02, 2016 | $1.51 | $1.51 | $1.51 | $1.51 | 543 000 |
| Mar 01, 2016 | $1.48 | $1.48 | $1.48 | $1.48 | 527 100 |
| Feb 29, 2016 | $1.46 | $1.46 | $1.46 | $1.46 | 506 100 |
| Feb 26, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 729 500 |
| Feb 25, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 925 400 |
| Feb 24, 2016 | $1.43 | $1.43 | $1.43 | $1.43 | 484 700 |
| Feb 23, 2016 | $1.37 | $1.37 | $1.37 | $1.37 | 406 000 |
| Feb 22, 2016 | $1.43 | $1.43 | $1.43 | $1.43 | 435 000 |
| Feb 19, 2016 | $1.36 | $1.36 | $1.36 | $1.36 | 360 400 |
| Feb 18, 2016 | $1.34 | $1.34 | $1.34 | $1.34 | 420 600 |
| Feb 17, 2016 | $1.39 | $1.39 | $1.39 | $1.39 | 685 400 |
| Feb 16, 2016 | $1.32 | $1.32 | $1.32 | $1.32 | 1 165 200 |
| Feb 12, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 810 400 |
| Feb 11, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 933 900 |
| Feb 10, 2016 | $1.32 | $1.32 | $1.32 | $1.32 | 466 900 |
| Feb 09, 2016 | $1.28 | $1.28 | $1.28 | $1.28 | 447 400 |
| Feb 08, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 971 500 |
| Feb 05, 2016 | $1.38 | $1.38 | $1.38 | $1.38 | 654 900 |
| Feb 04, 2016 | $1.45 | $1.45 | $1.45 | $1.45 | 1 182 500 |
| Feb 03, 2016 | $1.36 | $1.36 | $1.36 | $1.36 | 832 300 |
| Feb 02, 2016 | $1.37 | $1.37 | $1.37 | $1.37 | 490 900 |
| Feb 01, 2016 | $1.40 | $1.40 | $1.40 | $1.40 | 1 166 300 |
