Amarin Corporation plc (AMRN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 28, 2022 | 1.1300 | 1.2300 | 1.1300 | 1.1900 | 1.1900 | 3,845,700 |
| Sept 27, 2022 | 1.1300 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 2,757,300 |
| Sept 26, 2022 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 1,563,900 |
| Sept 23, 2022 | 1.1400 | 1.1400 | 1.0400 | 1.0900 | 1.0900 | 5,141,500 |
| Sept 22, 2022 | 1.1000 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 3,594,700 |
| Sept 21, 2022 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 2,516,700 |
| Sept 20, 2022 | 1.2000 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 4,014,800 |
| Sept 19, 2022 | 1.2200 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 3,399,300 |
| Sept 16, 2022 | 1.2200 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 3,309,000 |
| Sept 15, 2022 | 1.2100 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 1,627,900 |
| Sept 14, 2022 | 1.2900 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 2,704,800 |
| Sept 13, 2022 | 1.3400 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 2,376,900 |
| Sept 12, 2022 | 1.3600 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 2,223,900 |
| Sept 09, 2022 | 1.3600 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 4,726,600 |
| Sept 08, 2022 | 1.3200 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 6,620,400 |
| Sept 07, 2022 | 1.2700 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 4,452,200 |
| Sept 06, 2022 | 1.1700 | 1.3200 | 1.1500 | 1.2700 | 1.2700 | 6,188,900 |
| Sept 02, 2022 | 1.1700 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 4,347,300 |
| Sept 01, 2022 | 1.1600 | 1.1900 | 1.0900 | 1.1700 | 1.1700 | 8,366,800 |
| Aug 31, 2022 | 1.2200 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 3,595,400 |
| Aug 30, 2022 | 1.2500 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 1,258,600 |
| Aug 29, 2022 | 1.2700 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 4,389,700 |
| Aug 26, 2022 | 1.3300 | 1.3300 | 1.2300 | 1.2700 | 1.2700 | 4,031,400 |
| Aug 25, 2022 | 1.3500 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 4,444,300 |
| Aug 24, 2022 | 1.3500 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 1,756,800 |
| Aug 23, 2022 | 1.2900 | 1.3900 | 1.2500 | 1.3500 | 1.3500 | 4,321,900 |
| Aug 22, 2022 | 1.4800 | 1.5500 | 1.2000 | 1.2800 | 1.2800 | 7,982,900 |
| Aug 19, 2022 | 1.5700 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 1,099,900 |
| Aug 18, 2022 | 1.6200 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 1,432,200 |
| Aug 17, 2022 | 1.6500 | 1.7000 | 1.5400 | 1.6300 | 1.6300 | 2,730,900 |
| Aug 16, 2022 | 1.6700 | 1.7100 | 1.5800 | 1.6700 | 1.6700 | 2,025,600 |
| Aug 15, 2022 | 1.6200 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 1,702,200 |
| Aug 12, 2022 | 1.6000 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 2,100,600 |
| Aug 11, 2022 | 1.5200 | 1.7000 | 1.5000 | 1.6100 | 1.6100 | 5,455,900 |
| Aug 10, 2022 | 1.4300 | 1.5900 | 1.4000 | 1.5300 | 1.5300 | 5,805,400 |
| Aug 09, 2022 | 1.4100 | 1.4800 | 1.3900 | 1.4100 | 1.4100 | 1,630,100 |
| Aug 08, 2022 | 1.3000 | 1.4700 | 1.2700 | 1.4500 | 1.4500 | 9,832,000 |
| Aug 05, 2022 | 1.2800 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 2,753,200 |
| Aug 04, 2022 | 1.2500 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 3,502,900 |
| Aug 03, 2022 | 1.3000 | 1.4200 | 1.2400 | 1.2700 | 1.2700 | 4,992,000 |
| Aug 02, 2022 | 1.2500 | 1.3700 | 1.2500 | 1.3300 | 1.3300 | 4,496,100 |
| Aug 01, 2022 | 1.3200 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 4,287,500 |
| Jul 29, 2022 | 1.3200 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 1,475,000 |
| Jul 28, 2022 | 1.3500 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 687,400 |
| Jul 27, 2022 | 1.3500 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 677,900 |
| Jul 26, 2022 | 1.3100 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 817,900 |
| Jul 25, 2022 | 1.3100 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 1,503,900 |
| Jul 22, 2022 | 1.3400 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 6,137,500 |
| Jul 21, 2022 | 1.3800 | 1.3800 | 1.2800 | 1.3300 | 1.3300 | 2,783,100 |
| Jul 20, 2022 | 1.2900 | 1.4100 | 1.2600 | 1.3400 | 1.3400 | 2,737,500 |
| Jul 19, 2022 | 1.3100 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 5,572,200 |
| Jul 18, 2022 | 1.3800 | 1.3900 | 1.2600 | 1.2900 | 1.2900 | 2,708,900 |
| Jul 15, 2022 | 1.4300 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 3,363,200 |
| Jul 14, 2022 | 1.3900 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 2,434,000 |
| Jul 13, 2022 | 1.4000 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 1,801,600 |
| Jul 12, 2022 | 1.3900 | 1.4500 | 1.2900 | 1.4000 | 1.4000 | 5,344,700 |
| Jul 11, 2022 | 1.5700 | 1.6100 | 1.4000 | 1.4300 | 1.4300 | 3,067,000 |
| Jul 08, 2022 | 1.5500 | 1.6300 | 1.5100 | 1.6200 | 1.6200 | 1,162,400 |
| Jul 07, 2022 | 1.5600 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 1,491,600 |
| Jul 06, 2022 | 1.5500 | 1.6500 | 1.5300 | 1.5600 | 1.5600 | 2,769,400 |
| Jul 05, 2022 | 1.4500 | 1.6000 | 1.3600 | 1.5900 | 1.5900 | 3,382,400 |
| Jul 01, 2022 | 1.4600 | 1.4900 | 1.2000 | 1.4400 | 1.4400 | 10,869,100 |
| Jun 30, 2022 | 1.7800 | 1.8100 | 1.4700 | 1.4900 | 1.4900 | 9,316,000 |
| Jun 29, 2022 | 1.8200 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 2,539,700 |
| Jun 28, 2022 | 1.9100 | 1.9200 | 1.8000 | 1.8500 | 1.8500 | 2,154,200 |
| Jun 27, 2022 | 1.9600 | 1.9600 | 1.8600 | 1.9200 | 1.9200 | 1,861,600 |
| Jun 24, 2022 | 2.0100 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 2,676,200 |
| Jun 23, 2022 | 1.9000 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 2,179,700 |
| Jun 22, 2022 | 1.8400 | 1.9600 | 1.8300 | 1.8800 | 1.8800 | 2,273,100 |
| Jun 21, 2022 | 1.8600 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 3,039,500 |
| Jun 17, 2022 | 1.7200 | 1.8800 | 1.7100 | 1.8300 | 1.8300 | 5,402,200 |
| Jun 16, 2022 | 1.8000 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 3,340,900 |
| Jun 15, 2022 | 1.7800 | 1.8200 | 1.6900 | 1.8100 | 1.8100 | 4,805,800 |
| Jun 14, 2022 | 1.7000 | 1.7800 | 1.6000 | 1.7800 | 1.7800 | 4,845,000 |
| Jun 13, 2022 | 1.7500 | 1.7600 | 1.6200 | 1.7000 | 1.7000 | 4,283,000 |
| Jun 10, 2022 | 1.7900 | 1.8600 | 1.7200 | 1.8000 | 1.8000 | 6,712,700 |
| Jun 09, 2022 | 1.9000 | 1.9200 | 1.7700 | 1.7800 | 1.7800 | 5,632,300 |
| Jun 08, 2022 | 1.7900 | 2.0300 | 1.7900 | 1.8900 | 1.8900 | 5,952,900 |
| Jun 07, 2022 | 1.6100 | 1.8200 | 1.6000 | 1.8100 | 1.8100 | 3,659,300 |
| Jun 06, 2022 | 1.7700 | 1.8300 | 1.6200 | 1.6400 | 1.6400 | 11,233,200 |
| Jun 03, 2022 | 1.5600 | 1.7600 | 1.5000 | 1.6800 | 1.6800 | 15,130,700 |
| Jun 02, 2022 | 1.4300 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 1,454,900 |
| Jun 01, 2022 | 1.4300 | 1.4900 | 1.4000 | 1.4500 | 1.4500 | 2,590,100 |
| May 31, 2022 | 1.4000 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 2,292,300 |
| May 27, 2022 | 1.4100 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 1,274,900 |
| May 26, 2022 | 1.3700 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 2,496,400 |
| May 25, 2022 | 1.3300 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 1,346,900 |
| May 24, 2022 | 1.4000 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 2,945,600 |
| May 23, 2022 | 1.4500 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 1,702,200 |
| May 20, 2022 | 1.4900 | 1.5000 | 1.3500 | 1.4200 | 1.4200 | 2,039,500 |
| May 19, 2022 | 1.4500 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 2,708,200 |
| May 18, 2022 | 1.6000 | 1.6200 | 1.4600 | 1.4700 | 1.4700 | 2,613,600 |
| May 17, 2022 | 1.5000 | 1.6700 | 1.4700 | 1.6600 | 1.6600 | 5,069,000 |
| May 16, 2022 | 1.4500 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 3,107,300 |
| May 13, 2022 | 1.2600 | 1.5000 | 1.2500 | 1.4900 | 1.4900 | 11,538,500 |
| May 12, 2022 | 1.1500 | 1.2500 | 1.1100 | 1.2500 | 1.2500 | 4,794,400 |
| May 11, 2022 | 1.2600 | 1.2600 | 1.1200 | 1.1300 | 1.1300 | 6,746,500 |
| May 10, 2022 | 1.2700 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 4,945,200 |
| May 09, 2022 | 1.2900 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 7,258,700 |
| May 06, 2022 | 1.3200 | 1.3800 | 1.2500 | 1.3400 | 1.3400 | 11,886,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
