Canada markets closed

Amarin Corporation plc (AMRN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.8749+0.0148 (+1.72%)
At close: 04:00PM EDT
0.9000 +0.03 (+2.87%)
After hours: 06:45PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.87000.88000.86000.87000.8700490,600
Apr 25, 20240.87000.89000.84000.86000.8600713,300
Apr 24, 20240.88000.89000.87000.88000.8800667,300
Apr 23, 20240.87000.90000.87000.88000.8800764,000
Apr 22, 20240.86000.88000.86000.87000.8700739,900
Apr 19, 20240.87000.89000.86000.86000.86001,024,800
Apr 18, 20240.96000.96000.87000.87000.87001,038,000
Apr 17, 20240.91000.94000.91000.92000.9200881,700
Apr 16, 20240.92000.95000.89000.90000.9000812,500
Apr 15, 20240.99000.99000.91000.92000.9200626,100
Apr 12, 20241.00001.04000.95000.96000.96001,015,200
Apr 11, 20241.04001.05001.01001.02001.0200548,000
Apr 10, 20241.05001.05001.01001.04001.0400936,100
Apr 09, 20241.06001.11001.04001.06001.0600933,800
Apr 08, 20241.04001.11001.03001.07001.0700852,900
Apr 05, 20241.05001.06001.01001.05001.05001,022,200
Apr 04, 20241.07001.07001.01001.06001.06001,502,600
Apr 03, 20241.02001.11001.00001.06001.06003,847,200
Apr 02, 20240.87001.01000.85000.99000.99004,819,800
Apr 01, 20240.89000.92000.86000.88000.88001,396,300
Mar 28, 20240.88000.91000.88000.89000.89001,155,600
Mar 27, 20240.87000.92000.86000.89000.89001,256,600
Mar 26, 20240.85000.88000.85000.87000.8700592,800
Mar 25, 20240.87000.88000.83000.84000.8400853,800
Mar 22, 20240.86000.90000.85000.86000.8600674,400
Mar 21, 20240.89000.92000.86000.86000.86001,008,800
Mar 20, 20240.85000.91000.84000.90000.90001,059,400
Mar 19, 20240.83000.87000.83000.87000.8700822,000
Mar 18, 20240.85000.86000.82000.84000.84001,088,100
Mar 15, 20240.82000.88000.82000.86000.86001,165,900
Mar 14, 20240.87000.89000.80000.82000.82001,492,500
Mar 13, 20240.88000.89000.85000.86000.86003,077,200
Mar 12, 20240.89000.91000.85000.86000.86001,689,300
Mar 11, 20240.94000.95000.88000.90000.90001,251,700
Mar 08, 20240.92000.96000.91000.92000.92001,010,200
Mar 07, 20240.95000.97000.91000.93000.93002,039,900
Mar 06, 20240.95000.98000.93000.95000.95001,453,400
Mar 05, 20240.92001.00000.92000.94000.94002,391,600
Mar 04, 20241.07001.07000.91000.92000.92006,303,200
Mar 01, 20241.02001.06000.98001.06001.06003,497,600
Feb 29, 20241.18001.25001.06001.07001.07008,813,000
Feb 28, 20241.34001.34001.25001.32001.32002,315,800
Feb 27, 20241.22001.36001.22001.35001.35002,456,800
Feb 26, 20241.20001.24001.19001.21001.21001,299,800
Feb 23, 20241.18001.20001.16001.19001.1900748,600
Feb 22, 20241.16001.20001.16001.18001.1800610,700
Feb 21, 20241.20001.20001.15001.17001.1700803,700
Feb 20, 20241.18001.21001.16001.19001.19001,154,100
Feb 16, 20241.22001.23001.20001.21001.2100685,600
Feb 15, 20241.18001.24001.17001.22001.22001,419,700
Feb 14, 20241.14001.21001.12001.18001.18002,116,200
Feb 13, 20241.19001.21001.13001.13001.13001,752,500
Feb 12, 20241.20001.25001.19001.21001.2100938,700
Feb 09, 20241.25001.25001.21001.22001.2200987,000
Feb 08, 20241.20001.25001.20001.23001.2300810,400
Feb 07, 20241.23001.25001.19001.20001.2000931,200
Feb 06, 20241.17001.24001.17001.23001.2300978,500
Feb 05, 20241.15001.20001.15001.18001.1800670,000
Feb 02, 20241.21001.21001.15001.19001.1900905,100
Feb 01, 20241.19001.21001.14001.21001.21001,386,200
Jan 31, 20241.23001.23001.13001.13001.13002,910,600
Jan 30, 20241.37001.37001.23001.24001.24003,225,700
Jan 29, 20241.33001.36001.26001.35001.35003,440,800
Jan 26, 20241.27001.32001.25001.32001.32003,383,500
Jan 25, 20241.18001.27001.17001.26001.26002,338,900
Jan 24, 20241.20001.21001.13001.15001.15001,895,500
Jan 23, 20241.20001.27001.19001.21001.21002,584,600
Jan 22, 20241.06001.15001.03001.15001.15002,623,600
Jan 19, 20241.09001.09001.02001.05001.05001,989,800
Jan 18, 20241.10001.11001.06001.09001.09001,007,900
Jan 17, 20241.10001.13001.07001.09001.09001,675,700
Jan 16, 20241.20001.21001.10001.11001.11003,700,000
Jan 12, 20241.16001.23001.16001.18001.18002,275,100
Jan 11, 20241.25001.27001.15001.17001.17006,009,600
Jan 10, 20241.12001.31001.10001.29001.290015,800,900
Jan 09, 20240.89001.01000.89000.97000.97005,988,200
Jan 08, 20240.85000.91000.83000.91000.91001,699,000
Jan 05, 20240.86000.87000.83000.86000.86001,220,600
Jan 04, 20240.87000.89000.85000.86000.8600826,500
Jan 03, 20240.90000.90000.85000.87000.87001,329,100
Jan 02, 20240.87000.92000.85000.89000.89001,887,500
Dec 29, 20230.90000.92000.85000.87000.87004,014,700
Dec 28, 20230.89000.92000.88000.90000.90001,996,900
Dec 27, 20230.89000.93000.89000.90000.90002,499,100
Dec 26, 20230.90000.92000.87000.91000.91001,562,500
Dec 22, 20230.88000.93000.88000.91000.91002,772,300
Dec 21, 20230.84000.93000.83000.89000.89006,344,900
Dec 20, 20230.83000.85000.80000.80000.80005,841,300
Dec 19, 20230.82000.85000.78000.84000.84003,508,700
Dec 18, 20230.82000.85000.81000.81000.81001,358,100
Dec 15, 20230.82000.85000.80000.83000.83001,560,600
Dec 14, 20230.85000.89000.81000.83000.83001,346,000
Dec 13, 20230.77000.87000.77000.85000.85001,421,000
Dec 12, 20230.83000.83000.78000.79000.79002,423,800
Dec 11, 20230.84000.85000.80000.84000.84001,621,900
Dec 08, 20230.86000.87000.83000.86000.86001,305,500
Dec 07, 20230.82000.89000.79000.86000.86002,608,800
Dec 06, 20230.74000.84000.73000.80000.80005,271,700
Dec 05, 20230.76000.77000.70000.72000.72003,046,100
Dec 04, 20230.75000.76000.70000.70000.70003,035,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...