NASDAQ:AMRN
Amarin Corporation PLC Stock Price (Quote)
$0.86
-0.0125 (-1.43%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.83 | $1.11 | Friday, 19th Apr 2024 AMRN stock ended at $0.86. This is 1.43% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.08% from a day low at $0.86 to a day high of $0.89. |
| 90 days | $0.80 | $1.37 | |
| 52 weeks | $0.651 | $1.49 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $1.17 | $1.21 | $1.16 | $1.19 | 994 124 |
| 2023-07-03 | $1.19 | $1.21 | $1.16 | $1.17 | 715 569 |
| 2023-06-30 | $1.14 | $1.24 | $1.14 | $1.19 | 3 332 624 |
| 2023-06-29 | $1.12 | $1.16 | $1.11 | $1.15 | 1 489 048 |
| 2023-06-28 | $1.15 | $1.17 | $1.11 | $1.12 | 1 207 854 |
| 2023-06-27 | $1.12 | $1.18 | $1.11 | $1.16 | 915 718 |
| 2023-06-26 | $1.13 | $1.14 | $1.10 | $1.13 | 1 122 115 |
| 2023-06-23 | $1.15 | $1.15 | $1.10 | $1.14 | 3 289 874 |
| 2023-06-22 | $1.15 | $1.18 | $1.14 | $1.16 | 2 259 331 |
| 2023-06-21 | $1.18 | $1.20 | $1.13 | $1.17 | 4 753 630 |
| 2023-06-20 | $1.19 | $1.21 | $1.14 | $1.19 | 3 147 315 |
| 2023-06-16 | $1.21 | $1.23 | $1.18 | $1.19 | 754 714 |
| 2023-06-15 | $1.23 | $1.24 | $1.18 | $1.19 | 2 316 242 |
| 2023-06-14 | $1.31 | $1.31 | $1.22 | $1.23 | 1 022 885 |
| 2023-06-13 | $1.27 | $1.31 | $1.26 | $1.28 | 974 095 |
| 2023-06-12 | $1.28 | $1.33 | $1.25 | $1.27 | 1 066 478 |
| 2023-06-09 | $1.30 | $1.31 | $1.25 | $1.26 | 909 960 |
| 2023-06-08 | $1.28 | $1.33 | $1.27 | $1.30 | 908 902 |
| 2023-06-07 | $1.27 | $1.30 | $1.26 | $1.28 | 1 268 125 |
| 2023-06-06 | $1.22 | $1.31 | $1.22 | $1.26 | 2 343 742 |
| 2023-06-05 | $1.26 | $1.28 | $1.23 | $1.24 | 671 930 |
| 2023-06-02 | $1.23 | $1.28 | $1.21 | $1.28 | 2 346 216 |
| 2023-06-01 | $1.21 | $1.27 | $1.17 | $1.21 | 3 009 598 |
| 2023-05-31 | $1.13 | $1.19 | $1.12 | $1.17 | 1 808 693 |
| 2023-05-30 | $1.18 | $1.20 | $1.13 | $1.16 | 1 849 987 |
