Canada markets open in 9 hours 21 minutes

Amarin Corporation plc (AMRN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.1900+0.0600 (+5.31%)
At close: 04:00PM EDT
1.2000 +0.01 (+0.84%)
After hours: 05:23PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20221.13001.23001.13001.19001.19003,845,700
Sept 27, 20221.13001.14001.08001.13001.13002,757,300
Sept 26, 20221.07001.14001.07001.10001.10001,563,900
Sept 23, 20221.14001.14001.04001.09001.09005,141,500
Sept 22, 20221.10001.13001.08001.12001.12003,594,700
Sept 21, 20221.15001.16001.10001.10001.10002,516,700
Sept 20, 20221.20001.22001.12001.15001.15004,014,800
Sept 19, 20221.22001.25001.17001.19001.19003,399,300
Sept 16, 20221.22001.26001.20001.25001.25003,309,000
Sept 15, 20221.21001.28001.21001.24001.24001,627,900
Sept 14, 20221.29001.30001.19001.22001.22002,704,800
Sept 13, 20221.34001.38001.27001.30001.30002,376,900
Sept 12, 20221.36001.41001.32001.39001.39002,223,900
Sept 09, 20221.36001.40001.34001.37001.37004,726,600
Sept 08, 20221.32001.38001.30001.35001.35006,620,400
Sept 07, 20221.27001.36001.25001.33001.33004,452,200
Sept 06, 20221.17001.32001.15001.27001.27006,188,900
Sept 02, 20221.17001.24001.15001.21001.21004,347,300
Sept 01, 20221.16001.19001.09001.17001.17008,366,800
Aug 31, 20221.22001.23001.15001.18001.18003,595,400
Aug 30, 20221.25001.28001.21001.21001.21001,258,600
Aug 29, 20221.27001.27001.21001.25001.25004,389,700
Aug 26, 20221.33001.33001.23001.27001.27004,031,400
Aug 25, 20221.35001.36001.28001.30001.30004,444,300
Aug 24, 20221.35001.41001.33001.36001.36001,756,800
Aug 23, 20221.29001.39001.25001.35001.35004,321,900
Aug 22, 20221.48001.55001.20001.28001.28007,982,900
Aug 19, 20221.57001.61001.55001.58001.58001,099,900
Aug 18, 20221.62001.62001.55001.60001.60001,432,200
Aug 17, 20221.65001.70001.54001.63001.63002,730,900
Aug 16, 20221.67001.71001.58001.67001.67002,025,600
Aug 15, 20221.62001.69001.60001.67001.67001,702,200
Aug 12, 20221.60001.69001.59001.65001.65002,100,600
Aug 11, 20221.52001.70001.50001.61001.61005,455,900
Aug 10, 20221.43001.59001.40001.53001.53005,805,400
Aug 09, 20221.41001.48001.39001.41001.41001,630,100
Aug 08, 20221.30001.47001.27001.45001.45009,832,000
Aug 05, 20221.28001.30001.23001.29001.29002,753,200
Aug 04, 20221.25001.31001.25001.28001.28003,502,900
Aug 03, 20221.30001.42001.24001.27001.27004,992,000
Aug 02, 20221.25001.37001.25001.33001.33004,496,100
Aug 01, 20221.32001.35001.27001.29001.29004,287,500
Jul 29, 20221.32001.35001.29001.33001.33001,475,000
Jul 28, 20221.35001.37001.28001.34001.3400687,400
Jul 27, 20221.35001.36001.30001.35001.3500677,900
Jul 26, 20221.31001.38001.30001.33001.3300817,900
Jul 25, 20221.31001.38001.27001.34001.34001,503,900
Jul 22, 20221.34001.34001.26001.28001.28006,137,500
Jul 21, 20221.38001.38001.28001.33001.33002,783,100
Jul 20, 20221.29001.41001.26001.34001.34002,737,500
Jul 19, 20221.31001.32001.26001.29001.29005,572,200
Jul 18, 20221.38001.39001.26001.29001.29002,708,900
Jul 15, 20221.43001.43001.30001.35001.35003,363,200
Jul 14, 20221.39001.43001.37001.42001.42002,434,000
Jul 13, 20221.40001.44001.35001.41001.41001,801,600
Jul 12, 20221.39001.45001.29001.40001.40005,344,700
Jul 11, 20221.57001.61001.40001.43001.43003,067,000
Jul 08, 20221.55001.63001.51001.62001.62001,162,400
Jul 07, 20221.56001.63001.56001.57001.57001,491,600
Jul 06, 20221.55001.65001.53001.56001.56002,769,400
Jul 05, 20221.45001.60001.36001.59001.59003,382,400
Jul 01, 20221.46001.49001.20001.44001.440010,869,100
Jun 30, 20221.78001.81001.47001.49001.49009,316,000
Jun 29, 20221.82001.86001.77001.82001.82002,539,700
Jun 28, 20221.91001.92001.80001.85001.85002,154,200
Jun 27, 20221.96001.96001.86001.92001.92001,861,600
Jun 24, 20222.01002.01001.90001.92001.92002,676,200
Jun 23, 20221.90001.99001.88001.99001.99002,179,700
Jun 22, 20221.84001.96001.83001.88001.88002,273,100
Jun 21, 20221.86001.95001.85001.89001.89003,039,500
Jun 17, 20221.72001.88001.71001.83001.83005,402,200
Jun 16, 20221.80001.80001.68001.70001.70003,340,900
Jun 15, 20221.78001.82001.69001.81001.81004,805,800
Jun 14, 20221.70001.78001.60001.78001.78004,845,000
Jun 13, 20221.75001.76001.62001.70001.70004,283,000
Jun 10, 20221.79001.86001.72001.80001.80006,712,700
Jun 09, 20221.90001.92001.77001.78001.78005,632,300
Jun 08, 20221.79002.03001.79001.89001.89005,952,900
Jun 07, 20221.61001.82001.60001.81001.81003,659,300
Jun 06, 20221.77001.83001.62001.64001.640011,233,200
Jun 03, 20221.56001.76001.50001.68001.680015,130,700
Jun 02, 20221.43001.51001.42001.46001.46001,454,900
Jun 01, 20221.43001.49001.40001.45001.45002,590,100
May 31, 20221.40001.47001.40001.45001.45002,292,300
May 27, 20221.41001.46001.36001.44001.44001,274,900
May 26, 20221.37001.44001.36001.43001.43002,496,400
May 25, 20221.33001.37001.31001.36001.36001,346,900
May 24, 20221.40001.41001.30001.31001.31002,945,600
May 23, 20221.45001.47001.40001.41001.41001,702,200
May 20, 20221.49001.50001.35001.42001.42002,039,500
May 19, 20221.45001.51001.41001.44001.44002,708,200
May 18, 20221.60001.62001.46001.47001.47002,613,600
May 17, 20221.50001.67001.47001.66001.66005,069,000
May 16, 20221.45001.53001.45001.50001.50003,107,300
May 13, 20221.26001.50001.25001.49001.490011,538,500
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, 20221.32001.38001.25001.34001.340011,886,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...