Canada markets closed

Amarin Corporation plc (AMRN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.7807+0.0349 (+4.68%)
At close: 04:00PM EDT
0.7889 +0.01 (+1.05%)
After hours: 07:45PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.74000.80000.74000.78000.78001,196,000
Jul 11, 20240.76000.78000.74000.75000.75001,009,800
Jul 10, 20240.69000.76000.69000.76000.76001,632,300
Jul 09, 20240.74000.75000.69000.70000.70001,544,200
Jul 08, 20240.75000.78000.71000.74000.74001,887,900
Jul 05, 20240.70000.74000.69000.74000.74001,969,600
Jul 03, 20240.71000.72000.68000.69000.6900721,100
Jul 02, 20240.69000.71000.68000.71000.7100950,900
Jul 01, 20240.70000.71000.69000.69000.6900707,600
Jun 28, 20240.70000.71000.69000.69000.69001,398,800
Jun 27, 20240.70000.72000.70000.70000.7000800,100
Jun 26, 20240.73000.75000.69000.70000.7000981,000
Jun 25, 20240.69000.78000.69000.73000.73002,487,200
Jun 24, 20240.70000.74000.68000.71000.71001,489,600
Jun 21, 20240.72000.73000.68000.69000.69002,017,600
Jun 20, 20240.73000.73000.71000.71000.7100627,400
Jun 18, 20240.74000.76000.71000.73000.73001,163,700
Jun 17, 20240.78000.78000.74000.76000.7600620,500
Jun 14, 20240.82000.82000.77000.78000.78001,291,900
Jun 13, 20240.81000.83000.78000.81000.81001,368,100
Jun 12, 20240.82000.83000.79000.81000.81003,552,400
Jun 11, 20240.63000.77000.63000.77000.77005,875,900
Jun 10, 20240.69000.70000.63000.63000.63004,576,100
Jun 07, 20240.70000.72000.67000.67000.67003,117,400
Jun 06, 20240.73000.73000.70000.70000.70002,212,700
Jun 05, 20240.73000.75000.71000.71000.71003,538,100
Jun 04, 20240.80000.81000.70000.70000.70007,914,100
Jun 03, 20240.86000.88000.80000.85000.8500999,400
May 31, 20240.85000.88000.84000.87000.8700664,000
May 30, 20240.85000.86000.83000.84000.8400668,100
May 29, 20240.84000.86000.81000.84000.84001,255,700
May 28, 20240.87000.90000.83000.84000.84001,365,500
May 24, 20240.90000.90000.84000.85000.8500883,300
May 23, 20240.86000.89000.84000.84000.84001,132,200
May 22, 20240.88000.90000.86000.87000.8700608,900
May 21, 20240.88000.90000.87000.90000.9000484,300
May 20, 20240.87000.89000.86000.88000.8800598,000
May 17, 20240.90000.91000.87000.87000.8700980,200
May 16, 20240.92000.93000.90000.91000.9100586,600
May 15, 20240.90000.96000.90000.94000.9400559,100
May 14, 20240.90000.93000.89000.91000.9100595,900
May 13, 20240.86000.95000.86000.92000.92001,035,600
May 10, 20240.90000.90000.85000.85000.85001,288,100
May 09, 20240.88000.90000.87000.88000.8800607,300
May 08, 20240.97000.97000.86000.86000.86001,905,800
May 07, 20240.98001.03000.96000.98000.9800648,100
May 06, 20240.91001.02000.90000.98000.98001,662,000
May 03, 20240.89000.93000.89000.91000.9100464,000
May 02, 20240.81000.93000.81000.92000.92001,479,600
May 01, 20240.85000.87000.81000.84000.84003,580,900
Apr 30, 20240.88000.93000.87000.92000.92001,186,400
Apr 29, 20240.85000.88000.85000.88000.8800585,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...