Amarin Corporation plc (AMRN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

0.7963

+0.0051

(+0.64%)

At close: 04:00PM EDT

0.8000

+0.00

(+0.46%)

After hours:

06:04PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.7800	0.8200	0.7700	0.8000	0.8000	702,500
Jul 25, 2024	0.7800	0.8000	0.7800	0.7900	0.7900	362,000
Jul 24, 2024	0.7700	0.8000	0.7700	0.7800	0.7800	702,100
Jul 23, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	1,041,300
Jul 22, 2024	0.8000	0.8000	0.7800	0.7900	0.7900	987,600
Jul 19, 2024	0.7900	0.8000	0.7600	0.7800	0.7800	843,700
Jul 18, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	1,485,800
Jul 17, 2024	0.7800	0.8000	0.7600	0.7800	0.7800	755,000
Jul 16, 2024	0.7700	0.8000	0.7600	0.7900	0.7900	1,657,900
Jul 15, 2024	0.7800	0.7800	0.7300	0.7500	0.7500	935,500
Jul 12, 2024	0.7400	0.8000	0.7400	0.7800	0.7800	1,198,600
Jul 11, 2024	0.7600	0.7800	0.7400	0.7500	0.7500	1,009,800
Jul 10, 2024	0.6900	0.7600	0.6900	0.7600	0.7600	1,632,300
Jul 09, 2024	0.7400	0.7500	0.6900	0.7000	0.7000	1,544,200
Jul 08, 2024	0.7500	0.7800	0.7100	0.7400	0.7400	1,887,900
Jul 05, 2024	0.7000	0.7400	0.6900	0.7400	0.7400	1,969,600
Jul 03, 2024	0.7100	0.7200	0.6800	0.6900	0.6900	721,100
Jul 02, 2024	0.6900	0.7100	0.6800	0.7100	0.7100	950,900
Jul 01, 2024	0.7000	0.7100	0.6900	0.6900	0.6900	707,600
Jun 28, 2024	0.7000	0.7100	0.6900	0.6900	0.6900	1,398,800
Jun 27, 2024	0.7000	0.7200	0.7000	0.7000	0.7000	800,100
Jun 26, 2024	0.7300	0.7500	0.6900	0.7000	0.7000	981,000
Jun 25, 2024	0.6900	0.7800	0.6900	0.7300	0.7300	2,487,200
Jun 24, 2024	0.7000	0.7400	0.6800	0.7100	0.7100	1,489,600
Jun 21, 2024	0.7200	0.7300	0.6800	0.6900	0.6900	2,017,600
Jun 20, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	627,400
Jun 18, 2024	0.7400	0.7600	0.7100	0.7300	0.7300	1,163,700
Jun 17, 2024	0.7800	0.7800	0.7400	0.7600	0.7600	620,500
Jun 14, 2024	0.8200	0.8200	0.7700	0.7800	0.7800	1,291,900
Jun 13, 2024	0.8100	0.8300	0.7800	0.8100	0.8100	1,368,100
Jun 12, 2024	0.8200	0.8300	0.7900	0.8100	0.8100	3,552,400
Jun 11, 2024	0.6300	0.7700	0.6300	0.7700	0.7700	5,875,900
Jun 10, 2024	0.6900	0.7000	0.6300	0.6300	0.6300	4,576,100
Jun 07, 2024	0.7000	0.7200	0.6700	0.6700	0.6700	3,117,400
Jun 06, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	2,212,700
Jun 05, 2024	0.7300	0.7500	0.7100	0.7100	0.7100	3,538,100
Jun 04, 2024	0.8000	0.8100	0.7000	0.7000	0.7000	7,914,100
Jun 03, 2024	0.8600	0.8800	0.8000	0.8500	0.8500	999,400
May 31, 2024	0.8500	0.8800	0.8400	0.8700	0.8700	664,000
May 30, 2024	0.8500	0.8600	0.8300	0.8400	0.8400	668,100
May 29, 2024	0.8400	0.8600	0.8100	0.8400	0.8400	1,255,700
May 28, 2024	0.8700	0.9000	0.8300	0.8400	0.8400	1,365,500
May 24, 2024	0.9000	0.9000	0.8400	0.8500	0.8500	883,300
May 23, 2024	0.8600	0.8900	0.8400	0.8400	0.8400	1,132,200
May 22, 2024	0.8800	0.9000	0.8600	0.8700	0.8700	608,900
May 21, 2024	0.8800	0.9000	0.8700	0.9000	0.9000	484,300
May 20, 2024	0.8700	0.8900	0.8600	0.8800	0.8800	598,000
May 17, 2024	0.9000	0.9100	0.8700	0.8700	0.8700	980,200
May 16, 2024	0.9200	0.9300	0.9000	0.9100	0.9100	586,600
May 15, 2024	0.9000	0.9600	0.9000	0.9400	0.9400	559,100
May 14, 2024	0.9000	0.9300	0.8900	0.9100	0.9100	595,900
May 13, 2024	0.8600	0.9500	0.8600	0.9200	0.9200	1,035,600
May 10, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	1,288,100
May 09, 2024	0.8800	0.9000	0.8700	0.8800	0.8800	607,300
May 08, 2024	0.9700	0.9700	0.8600	0.8600	0.8600	1,905,800
May 07, 2024	0.9800	1.0300	0.9600	0.9800	0.9800	648,100
May 06, 2024	0.9100	1.0200	0.9000	0.9800	0.9800	1,662,000
May 03, 2024	0.8900	0.9300	0.8900	0.9100	0.9100	464,000
May 02, 2024	0.8100	0.9300	0.8100	0.9200	0.9200	1,479,600
May 01, 2024	0.8500	0.8700	0.8100	0.8400	0.8400	3,580,900
Apr 30, 2024	0.8800	0.9300	0.8700	0.9200	0.9200	1,186,400
Apr 29, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	585,700
Apr 26, 2024	0.8700	0.8800	0.8600	0.8700	0.8700	490,600
Apr 25, 2024	0.8700	0.8900	0.8400	0.8600	0.8600	713,300
Apr 24, 2024	0.8800	0.8900	0.8700	0.8800	0.8800	667,300
Apr 23, 2024	0.8700	0.9000	0.8700	0.8800	0.8800	764,000
Apr 22, 2024	0.8600	0.8800	0.8600	0.8700	0.8700	739,900
Apr 19, 2024	0.8700	0.8900	0.8600	0.8600	0.8600	1,024,800
Apr 18, 2024	0.9600	0.9600	0.8700	0.8700	0.8700	1,038,000
Apr 17, 2024	0.9100	0.9400	0.9100	0.9200	0.9200	881,700
Apr 16, 2024	0.9200	0.9500	0.8900	0.9000	0.9000	812,500
Apr 15, 2024	0.9900	0.9900	0.9100	0.9200	0.9200	626,100
Apr 12, 2024	1.0000	1.0400	0.9500	0.9600	0.9600	1,015,200
Apr 11, 2024	1.0400	1.0500	1.0100	1.0200	1.0200	548,000
Apr 10, 2024	1.0500	1.0500	1.0100	1.0400	1.0400	936,100
Apr 09, 2024	1.0600	1.1100	1.0400	1.0600	1.0600	933,800
Apr 08, 2024	1.0400	1.1100	1.0300	1.0700	1.0700	852,900
Apr 05, 2024	1.0500	1.0600	1.0100	1.0500	1.0500	1,022,200
Apr 04, 2024	1.0700	1.0700	1.0100	1.0600	1.0600	1,502,600
Apr 03, 2024	1.0200	1.1100	1.0000	1.0600	1.0600	3,847,200
Apr 02, 2024	0.8700	1.0100	0.8500	0.9900	0.9900	4,819,800
Apr 01, 2024	0.8900	0.9200	0.8600	0.8800	0.8800	1,396,300
Mar 28, 2024	0.8800	0.9100	0.8800	0.8900	0.8900	1,155,600
Mar 27, 2024	0.8700	0.9200	0.8600	0.8900	0.8900	1,256,600
Mar 26, 2024	0.8500	0.8800	0.8500	0.8700	0.8700	592,800
Mar 25, 2024	0.8700	0.8800	0.8300	0.8400	0.8400	853,800
Mar 22, 2024	0.8600	0.9000	0.8500	0.8600	0.8600	674,400
Mar 21, 2024	0.8900	0.9200	0.8600	0.8600	0.8600	1,008,800
Mar 20, 2024	0.8500	0.9100	0.8400	0.9000	0.9000	1,059,400
Mar 19, 2024	0.8300	0.8700	0.8300	0.8700	0.8700	822,000
Mar 18, 2024	0.8500	0.8600	0.8200	0.8400	0.8400	1,088,100
Mar 15, 2024	0.8200	0.8800	0.8200	0.8600	0.8600	1,165,900
Mar 14, 2024	0.8700	0.8900	0.8000	0.8200	0.8200	1,492,500
Mar 13, 2024	0.8800	0.8900	0.8500	0.8600	0.8600	3,077,200
Mar 12, 2024	0.8900	0.9100	0.8500	0.8600	0.8600	1,689,300
Mar 11, 2024	0.9400	0.9500	0.8800	0.9000	0.9000	1,251,700
Mar 08, 2024	0.9200	0.9600	0.9100	0.9200	0.9200	1,010,200
Mar 07, 2024	0.9500	0.9700	0.9100	0.9300	0.9300	2,039,900
Mar 06, 2024	0.9500	0.9800	0.9300	0.9500	0.9500	1,453,400
Mar 05, 2024	0.9200	1.0000	0.9200	0.9400	0.9400	2,391,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,190.16+2,039.72(+2.19%)

Amarin Corporation plc (AMRN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,190.16
+2,039.72(+2.19%)