Amarin Corporation plc (AMRN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 02, 2021 | 3.6500 | 3.6900 | 3.4900 | 3.5700 | 3.5700 | 4,196,700 |
| Dec. 01, 2021 | 3.6500 | 3.7500 | 3.5300 | 3.7100 | 3.7100 | 7,867,000 |
| Nov. 30, 2021 | 3.5200 | 3.6500 | 3.4600 | 3.6000 | 3.6000 | 4,753,600 |
| Nov. 29, 2021 | 3.6700 | 3.6700 | 3.5300 | 3.5600 | 3.5600 | 5,905,700 |
| Nov. 26, 2021 | 3.7700 | 3.8000 | 3.5900 | 3.6400 | 3.6400 | 2,510,600 |
| Nov. 24, 2021 | 3.7800 | 3.8600 | 3.7500 | 3.8500 | 3.8500 | 2,351,700 |
| Nov. 23, 2021 | 3.7900 | 3.8600 | 3.6800 | 3.8200 | 3.8200 | 3,770,200 |
| Nov. 22, 2021 | 3.9000 | 3.9200 | 3.7700 | 3.7800 | 3.7800 | 3,754,800 |
| Nov. 19, 2021 | 4.0000 | 4.0000 | 3.8600 | 3.9000 | 3.9000 | 3,263,200 |
| Nov. 18, 2021 | 4.1700 | 4.1800 | 3.8600 | 3.9000 | 3.9000 | 6,251,600 |
| Nov. 17, 2021 | 4.0800 | 4.2200 | 4.0000 | 4.1300 | 4.1300 | 4,417,900 |
| Nov. 16, 2021 | 4.0300 | 4.5900 | 4.0000 | 4.1100 | 4.1100 | 13,015,000 |
| Nov. 15, 2021 | 4.0200 | 4.0900 | 3.9700 | 3.9800 | 3.9800 | 3,668,100 |
| Nov. 12, 2021 | 4.1500 | 4.1800 | 3.9600 | 4.0600 | 4.0600 | 6,364,300 |
| Nov. 11, 2021 | 4.2000 | 4.2700 | 4.0900 | 4.1100 | 4.1100 | 3,310,600 |
| Nov. 10, 2021 | 4.1400 | 4.3000 | 4.1100 | 4.2000 | 4.2000 | 3,380,700 |
| Nov. 09, 2021 | 4.1300 | 4.2500 | 4.0900 | 4.2100 | 4.2100 | 3,118,100 |
| Nov. 08, 2021 | 4.1800 | 4.1800 | 4.0300 | 4.1500 | 4.1500 | 5,205,600 |
| Nov. 05, 2021 | 4.2200 | 4.3100 | 4.0500 | 4.0900 | 4.0900 | 5,151,000 |
| Nov. 04, 2021 | 4.2800 | 4.3800 | 4.1500 | 4.2300 | 4.2300 | 4,171,000 |
| Nov. 03, 2021 | 4.5000 | 4.5500 | 4.1800 | 4.2400 | 4.2400 | 10,025,800 |
| Nov. 02, 2021 | 4.8100 | 4.8800 | 4.7200 | 4.8200 | 4.8200 | 1,866,400 |
| Nov. 01, 2021 | 4.7900 | 4.8900 | 4.7300 | 4.8300 | 4.8300 | 1,811,300 |
| Oct. 29, 2021 | 4.6900 | 4.7800 | 4.6300 | 4.7700 | 4.7700 | 2,361,700 |
| Oct. 28, 2021 | 4.5900 | 4.6700 | 4.4800 | 4.6700 | 4.6700 | 2,866,100 |
| Oct. 27, 2021 | 4.6500 | 4.6800 | 4.5700 | 4.5800 | 4.5800 | 2,740,100 |
| Oct. 26, 2021 | 4.7700 | 4.7800 | 4.5600 | 4.6500 | 4.6500 | 8,989,700 |
| Oct. 25, 2021 | 4.9500 | 4.9700 | 4.7200 | 4.7600 | 4.7600 | 4,936,300 |
| Oct. 22, 2021 | 5.0200 | 5.0200 | 4.9300 | 5.0000 | 5.0000 | 1,986,100 |
| Oct. 21, 2021 | 5.0000 | 5.0500 | 4.9800 | 5.0100 | 5.0100 | 1,112,500 |
| Oct. 20, 2021 | 5.0500 | 5.0700 | 4.9700 | 5.0300 | 5.0300 | 1,430,400 |
| Oct. 19, 2021 | 5.0800 | 5.1100 | 5.0200 | 5.0500 | 5.0500 | 1,398,600 |
| Oct. 18, 2021 | 5.1100 | 5.1600 | 5.0100 | 5.0400 | 5.0400 | 1,396,800 |
| Oct. 15, 2021 | 5.2200 | 5.2400 | 5.1100 | 5.1600 | 5.1600 | 1,337,100 |
| Oct. 14, 2021 | 5.1800 | 5.2400 | 5.1300 | 5.1700 | 5.1700 | 1,620,200 |
| Oct. 13, 2021 | 5.2100 | 5.2200 | 5.1200 | 5.1700 | 5.1700 | 1,209,900 |
| Oct. 12, 2021 | 5.1100 | 5.2400 | 5.1000 | 5.1800 | 5.1800 | 1,677,600 |
| Oct. 11, 2021 | 5.0600 | 5.1700 | 5.0000 | 5.0900 | 5.0900 | 1,959,200 |
| Oct. 08, 2021 | 4.9800 | 5.0400 | 4.9400 | 5.0200 | 5.0200 | 1,749,800 |
| Oct. 07, 2021 | 4.9000 | 5.0400 | 4.8600 | 4.9500 | 4.9500 | 1,392,900 |
| Oct. 06, 2021 | 4.9100 | 4.9200 | 4.8200 | 4.8700 | 4.8700 | 2,164,400 |
| Oct. 05, 2021 | 5.0000 | 5.0400 | 4.8100 | 4.9200 | 4.9200 | 3,353,600 |
| Oct. 04, 2021 | 5.0700 | 5.1000 | 4.9300 | 4.9900 | 4.9900 | 3,496,000 |
| Oct. 01, 2021 | 5.1100 | 5.1600 | 4.9900 | 5.1100 | 5.1100 | 2,537,500 |
| Sep. 30, 2021 | 5.1400 | 5.1600 | 5.0500 | 5.1000 | 5.1000 | 2,757,500 |
| Sep. 29, 2021 | 5.2100 | 5.3000 | 5.1100 | 5.1400 | 5.1400 | 1,837,800 |
| Sep. 28, 2021 | 5.3600 | 5.3600 | 5.2300 | 5.2500 | 5.2500 | 2,668,800 |
| Sep. 27, 2021 | 5.4000 | 5.4100 | 5.2900 | 5.3800 | 5.3800 | 1,875,200 |
| Sep. 24, 2021 | 5.3900 | 5.5200 | 5.3300 | 5.4000 | 5.4000 | 2,763,200 |
| Sep. 23, 2021 | 5.3000 | 5.4400 | 5.2800 | 5.4400 | 5.4400 | 3,175,400 |
| Sep. 22, 2021 | 5.1400 | 5.3200 | 5.1100 | 5.2900 | 5.2900 | 2,991,700 |
| Sep. 21, 2021 | 5.0900 | 5.1800 | 5.0500 | 5.1300 | 5.1300 | 1,853,900 |
| Sep. 20, 2021 | 5.0700 | 5.1400 | 4.9500 | 5.0800 | 5.0800 | 4,137,600 |
| Sep. 17, 2021 | 5.2000 | 5.2100 | 5.0700 | 5.1500 | 5.1500 | 2,090,900 |
| Sep. 16, 2021 | 5.1400 | 5.2000 | 5.0400 | 5.1700 | 5.1700 | 1,956,400 |
| Sep. 15, 2021 | 5.1800 | 5.2900 | 5.1400 | 5.1600 | 5.1600 | 1,783,400 |
| Sep. 14, 2021 | 5.2800 | 5.3700 | 5.1600 | 5.1700 | 5.1700 | 2,614,300 |
| Sep. 13, 2021 | 5.3100 | 5.4200 | 5.2300 | 5.2700 | 5.2700 | 1,746,800 |
| Sep. 10, 2021 | 5.2900 | 5.4400 | 5.2800 | 5.3000 | 5.3000 | 2,412,100 |
| Sep. 09, 2021 | 5.2400 | 5.3600 | 5.1700 | 5.2700 | 5.2700 | 4,036,000 |
| Sep. 08, 2021 | 5.1600 | 5.2500 | 5.0400 | 5.1500 | 5.1500 | 3,046,800 |
| Sep. 07, 2021 | 5.2500 | 5.2700 | 5.0700 | 5.1600 | 5.1600 | 4,055,300 |
| Sep. 03, 2021 | 5.3600 | 5.3900 | 5.2000 | 5.2900 | 5.2900 | 2,812,500 |
| Sep. 02, 2021 | 5.4200 | 5.4900 | 5.3500 | 5.4000 | 5.4000 | 1,820,400 |
| Sep. 01, 2021 | 5.4800 | 5.4800 | 5.3300 | 5.4300 | 5.4300 | 2,603,000 |
| Aug. 31, 2021 | 5.5400 | 5.6800 | 5.4100 | 5.4400 | 5.4400 | 3,571,900 |
| Aug. 30, 2021 | 5.6000 | 5.6800 | 5.4800 | 5.5400 | 5.5400 | 3,252,200 |
| Aug. 27, 2021 | 5.6600 | 5.8000 | 5.5800 | 5.6200 | 5.6200 | 3,451,000 |
| Aug. 26, 2021 | 5.8200 | 5.8600 | 5.5900 | 5.6500 | 5.6500 | 2,726,900 |
| Aug. 25, 2021 | 5.7400 | 5.8500 | 5.6800 | 5.8400 | 5.8400 | 3,272,300 |
| Aug. 24, 2021 | 5.9300 | 5.9300 | 5.6200 | 5.7700 | 5.7700 | 4,293,900 |
| Aug. 23, 2021 | 5.5500 | 5.9700 | 5.4900 | 5.7800 | 5.7800 | 5,853,400 |
| Aug. 20, 2021 | 5.3800 | 5.4500 | 5.3000 | 5.3900 | 5.3900 | 3,058,200 |
| Aug. 19, 2021 | 5.6000 | 5.6900 | 5.3200 | 5.4100 | 5.4100 | 3,732,000 |
| Aug. 18, 2021 | 5.6200 | 5.9000 | 5.6000 | 5.6100 | 5.6100 | 5,280,900 |
| Aug. 17, 2021 | 5.3000 | 5.6100 | 5.3000 | 5.6100 | 5.6100 | 5,071,500 |
| Aug. 16, 2021 | 5.4100 | 5.4400 | 5.1900 | 5.2900 | 5.2900 | 4,558,100 |
| Aug. 13, 2021 | 5.6000 | 5.6200 | 5.2900 | 5.4200 | 5.4200 | 5,223,400 |
| Aug. 12, 2021 | 4.9900 | 5.8000 | 4.9400 | 5.6400 | 5.6400 | 14,015,000 |
| Aug. 11, 2021 | 4.8900 | 5.0100 | 4.8600 | 4.9300 | 4.9300 | 4,303,600 |
| Aug. 10, 2021 | 4.8300 | 4.8800 | 4.7600 | 4.8700 | 4.8700 | 2,748,000 |
| Aug. 09, 2021 | 4.9100 | 4.9900 | 4.8300 | 4.8500 | 4.8500 | 4,538,100 |
| Aug. 06, 2021 | 4.8600 | 4.9500 | 4.7500 | 4.9300 | 4.9300 | 4,254,000 |
| Aug. 05, 2021 | 4.5500 | 5.0100 | 4.5000 | 4.8600 | 4.8600 | 9,976,200 |
| Aug. 04, 2021 | 4.4000 | 4.5200 | 4.3200 | 4.4400 | 4.4400 | 7,546,800 |
| Aug. 03, 2021 | 4.2600 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 5,546,200 |
| Aug. 02, 2021 | 4.1400 | 4.2800 | 4.1400 | 4.2200 | 4.2200 | 1,466,400 |
| Jul. 30, 2021 | 4.2300 | 4.2500 | 4.1300 | 4.1400 | 4.1400 | 1,772,300 |
| Jul. 29, 2021 | 4.3300 | 4.3500 | 4.2100 | 4.2400 | 4.2400 | 1,875,500 |
| Jul. 28, 2021 | 4.0200 | 4.3200 | 4.0100 | 4.2800 | 4.2800 | 3,816,200 |
| Jul. 27, 2021 | 3.9900 | 4.0500 | 3.8400 | 4.0000 | 4.0000 | 2,726,400 |
| Jul. 26, 2021 | 4.0200 | 4.0900 | 3.9300 | 3.9400 | 3.9400 | 2,412,800 |
| Jul. 23, 2021 | 4.1200 | 4.1300 | 4.0100 | 4.0200 | 4.0200 | 2,708,500 |
| Jul. 22, 2021 | 4.3000 | 4.3100 | 4.1100 | 4.1200 | 4.1200 | 1,947,500 |
| Jul. 21, 2021 | 4.3000 | 4.3200 | 4.2500 | 4.2600 | 4.2600 | 2,126,100 |
| Jul. 20, 2021 | 4.2200 | 4.3200 | 4.1900 | 4.3000 | 4.3000 | 2,710,500 |
| Jul. 19, 2021 | 4.0800 | 4.2500 | 4.0800 | 4.2200 | 4.2200 | 3,457,900 |
| Jul. 16, 2021 | 4.1200 | 4.2200 | 4.0800 | 4.1800 | 4.1800 | 3,986,600 |
| Jul. 15, 2021 | 4.1100 | 4.1300 | 4.0000 | 4.1000 | 4.1000 | 2,841,000 |
| Jul. 14, 2021 | 4.2500 | 4.2600 | 4.0800 | 4.1200 | 4.1200 | 3,513,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
