Canada markets open in 6 hours 28 minutes

Amarin Corporation plc (AMRN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.5000+0.0100 (+0.67%)
At close: 04:00PM EDT
1.5000 0.00 (0.00%)
After hours: 07:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20221.45001.53001.45001.50001.50003,104,200
May 13, 20221.26001.50001.25001.49001.490011,534,100
May 12, 20221.15001.25001.11001.25001.25004,794,400
May 11, 20221.26001.26001.12001.13001.13006,746,500
May 10, 20221.27001.32001.26001.26001.26004,945,200
May 09, 20221.29001.31001.24001.27001.27007,258,700
May 06, 20221.32001.38001.25001.34001.340011,880,300
May 05, 20221.47001.48001.34001.35001.350022,630,700
May 04, 20221.85001.91001.45001.56001.560039,819,500
May 03, 20222.75002.76002.67002.74002.74003,664,600
May 02, 20222.71002.74002.64002.73002.73001,987,000
Apr 29, 20222.80002.85002.67002.69002.69002,929,500
Apr 28, 20223.00003.01002.77002.78002.78004,404,900
Apr 27, 20222.99003.13002.96002.98002.98003,095,700
Apr 26, 20223.02003.05002.92002.96002.96003,950,300
Apr 25, 20223.03003.06002.91003.02003.02002,801,100
Apr 22, 20223.06003.09003.00003.03003.03001,570,600
Apr 21, 20223.19003.24003.04003.05003.05002,602,900
Apr 20, 20223.17003.20003.13003.16003.16001,066,600
Apr 19, 20223.11003.23003.11003.19003.19001,319,700
Apr 18, 20223.23003.25003.12003.13003.13001,325,000
Apr 14, 20223.33003.35003.21003.27003.27001,322,000
Apr 13, 20223.26003.37003.26003.34003.34001,453,000
Apr 12, 20223.37003.42003.24003.26003.26001,296,700
Apr 11, 20223.36003.46003.32003.35003.35001,913,200
Apr 08, 20223.53003.55003.39003.40003.40002,364,800
Apr 07, 20223.69003.72003.45003.53003.53002,693,200
Apr 06, 20223.62003.74003.57003.69003.69002,690,600
Apr 05, 20223.64003.69003.59003.64003.64002,219,300
Apr 04, 20223.51003.67003.50003.63003.63002,591,000
Apr 01, 20223.29003.53003.28003.53003.53003,831,800
Mar 31, 20223.28003.33003.19003.29003.29001,710,400
Mar 30, 20223.35003.39003.25003.26003.26001,511,300
Mar 29, 20223.27003.41003.27003.38003.38002,213,300
Mar 28, 20223.31003.35003.21003.27003.27001,272,900
Mar 25, 20223.31003.35003.22003.28003.28001,094,500
Mar 24, 20223.31003.36003.28003.31003.31001,282,800
Mar 23, 20223.20003.37003.17003.27003.27001,602,800
Mar 22, 20223.08003.27003.07003.22003.22002,245,200
Mar 21, 20223.09003.12003.04003.07003.07001,455,100
Mar 18, 20223.00003.14003.00003.10003.10002,060,100
Mar 17, 20223.01003.11002.99003.05003.05001,234,400
Mar 16, 20222.87003.03002.87003.02003.02003,139,000
Mar 15, 20222.85002.91002.76002.87002.87004,361,000
Mar 14, 20222.97003.03002.79002.85002.85004,137,200
Mar 11, 20223.03003.15002.94002.96002.96008,596,400
Mar 10, 20223.05003.09003.01003.03003.03001,557,300
Mar 09, 20223.01003.14003.01003.13003.13001,567,200
Mar 08, 20222.97003.06002.87002.99002.99007,137,700
Mar 07, 20223.07003.13002.99003.00003.00003,600,700
Mar 04, 20223.15003.24003.05003.09003.09002,182,700
Mar 03, 20223.23003.24003.09003.17003.17001,995,000
Mar 02, 20223.18003.30003.18003.20003.20001,858,300
Mar 01, 20223.35003.39003.15003.19003.19002,784,800
Feb 28, 20223.23003.32003.18003.31003.31002,373,900
Feb 25, 20223.18003.28003.11003.27003.27001,681,000
Feb 24, 20222.94003.20002.92003.19003.19002,725,500
Feb 23, 20223.26003.27003.12003.13003.13001,560,800
Feb 22, 20223.25003.35003.17003.20003.20002,694,500
Feb 18, 20223.37003.40003.30003.31003.31001,564,800
Feb 17, 20223.42003.45003.34003.35003.35002,055,500
Feb 16, 20223.52003.53003.39003.47003.47002,259,300
Feb 15, 20223.42003.59003.42003.58003.58001,940,000
Feb 14, 20223.51003.51003.40003.40003.40001,700,000
Feb 11, 20223.62003.71003.51003.54003.54002,458,200
Feb 10, 20223.61003.82003.57003.63003.63002,487,400
Feb 09, 20223.56003.74003.56003.69003.69002,089,300
Feb 08, 20223.56003.56003.44003.53003.53002,026,500
Feb 07, 20223.65003.72003.56003.58003.58002,020,000
Feb 04, 20223.66003.70003.57003.66003.66002,465,700
Feb 03, 20223.56003.75003.55003.64003.64004,262,200
Feb 02, 20223.79003.79003.59003.60003.60003,963,800
Feb 01, 20223.65003.79003.62003.73003.73008,393,800
Jan 31, 20223.43003.64003.41003.62003.620013,600,900
Jan 28, 20223.33003.37003.25003.36003.36005,879,400
Jan 27, 20223.48003.48003.28003.30003.30007,750,100
Jan 26, 20223.34003.70003.32003.43003.430016,808,800
Jan 25, 20223.17003.39003.15003.26003.260014,145,900
Jan 24, 20223.00003.05002.79002.99002.99006,025,000
Jan 21, 20223.22003.23003.04003.07003.07003,741,100
Jan 20, 20223.32003.35003.18003.21003.21002,389,900
Jan 19, 20223.37003.40003.26003.30003.30003,265,400
Jan 18, 20223.50003.59003.35003.36003.36006,644,900
Jan 14, 20223.42003.52003.39003.52003.52002,856,700
Jan 13, 20223.44003.52003.38003.47003.47004,212,300
Jan 12, 20223.46003.46003.37003.41003.41001,438,200
Jan 11, 20223.33003.54003.27003.45003.45003,619,300
Jan 10, 20223.27003.33003.21003.33003.33002,963,900
Jan 07, 20223.18003.33003.18003.25003.25001,936,800
Jan 06, 20223.29003.29003.11003.20003.20003,768,700
Jan 05, 20223.40003.48003.24003.26003.26003,723,200
Jan 04, 20223.55003.57003.38003.46003.46002,564,000
Jan 03, 20223.38003.61003.35003.51003.51002,795,300
Dec 31, 20213.34003.45003.30003.37003.37004,258,000
Dec 30, 20213.29003.45003.28003.35003.35003,736,000
Dec 29, 20213.36003.38003.28003.31003.31002,958,200
Dec 28, 20213.38003.52003.37003.41003.41003,022,400
Dec 27, 20213.46003.48003.39003.40003.40002,611,200
Dec 23, 20213.36003.57003.33003.51003.51003,204,800
Dec 22, 20213.39003.42003.34003.37003.37002,567,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...