Canada markets closed

Amarin Corporation plc (AMRN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.0600-0.0100 (-0.93%)
At close: 04:00PM EST
1.0405 -0.02 (-1.84%)
After hours: 08:00PM EST
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20241.02001.06000.98001.06001.06003,497,600
Feb 29, 20241.18001.25001.06001.07001.07008,813,000
Feb 28, 20241.34001.34001.25001.32001.32002,315,800
Feb 27, 20241.22001.36001.22001.35001.35002,456,800
Feb 26, 20241.20001.24001.19001.21001.21001,299,800
Feb 23, 20241.18001.20001.16001.19001.1900748,600
Feb 22, 20241.16001.20001.16001.18001.1800610,700
Feb 21, 20241.20001.20001.15001.17001.1700803,700
Feb 20, 20241.18001.21001.16001.19001.19001,154,100
Feb 16, 20241.22001.23001.20001.21001.2100685,600
Feb 15, 20241.18001.24001.17001.22001.22001,419,700
Feb 14, 20241.14001.21001.12001.18001.18002,116,200
Feb 13, 20241.19001.21001.13001.13001.13001,752,500
Feb 12, 20241.20001.25001.19001.21001.2100938,700
Feb 09, 20241.25001.25001.21001.22001.2200987,000
Feb 08, 20241.20001.25001.20001.23001.2300810,400
Feb 07, 20241.23001.25001.19001.20001.2000931,200
Feb 06, 20241.17001.24001.17001.23001.2300978,500
Feb 05, 20241.15001.20001.15001.18001.1800670,000
Feb 02, 20241.21001.21001.15001.19001.1900905,100
Feb 01, 20241.19001.21001.14001.21001.21001,386,200
Jan 31, 20241.23001.23001.13001.13001.13002,910,600
Jan 30, 20241.37001.37001.23001.24001.24003,225,700
Jan 29, 20241.33001.36001.26001.35001.35003,440,800
Jan 26, 20241.27001.32001.25001.32001.32003,383,500
Jan 25, 20241.18001.27001.17001.26001.26002,338,900
Jan 24, 20241.20001.21001.13001.15001.15001,895,500
Jan 23, 20241.20001.27001.19001.21001.21002,584,600
Jan 22, 20241.06001.15001.03001.15001.15002,623,600
Jan 19, 20241.09001.09001.02001.05001.05001,989,800
Jan 18, 20241.10001.11001.06001.09001.09001,007,900
Jan 17, 20241.10001.13001.07001.09001.09001,675,700
Jan 16, 20241.20001.21001.10001.11001.11003,700,000
Jan 12, 20241.16001.23001.16001.18001.18002,275,100
Jan 11, 20241.25001.27001.15001.17001.17006,009,600
Jan 10, 20241.12001.31001.10001.29001.290015,800,900
Jan 09, 20240.89001.01000.89000.97000.97005,988,200
Jan 08, 20240.85000.91000.83000.91000.91001,699,000
Jan 05, 20240.86000.87000.83000.86000.86001,220,600
Jan 04, 20240.87000.89000.85000.86000.8600826,500
Jan 03, 20240.90000.90000.85000.87000.87001,329,100
Jan 02, 20240.87000.92000.85000.89000.89001,887,500
Dec 29, 20230.90000.92000.85000.87000.87004,014,700
Dec 28, 20230.89000.92000.88000.90000.90001,996,900
Dec 27, 20230.89000.93000.89000.90000.90002,499,100
Dec 26, 20230.90000.92000.87000.91000.91001,562,500
Dec 22, 20230.88000.93000.88000.91000.91002,772,300
Dec 21, 20230.84000.93000.83000.89000.89006,344,900
Dec 20, 20230.83000.85000.80000.80000.80005,841,300
Dec 19, 20230.82000.85000.78000.84000.84003,508,700
Dec 18, 20230.82000.85000.81000.81000.81001,358,100
Dec 15, 20230.82000.85000.80000.83000.83001,560,600
Dec 14, 20230.85000.89000.81000.83000.83001,346,000
Dec 13, 20230.77000.87000.77000.85000.85001,421,000
Dec 12, 20230.83000.83000.78000.79000.79002,423,800
Dec 11, 20230.84000.85000.80000.84000.84001,621,900
Dec 08, 20230.86000.87000.83000.86000.86001,305,500
Dec 07, 20230.82000.89000.79000.86000.86002,608,800
Dec 06, 20230.74000.84000.73000.80000.80005,271,700
Dec 05, 20230.76000.77000.70000.72000.72003,046,100
Dec 04, 20230.75000.76000.70000.70000.70003,035,800
Dec 01, 20230.76000.78000.74000.75000.75001,657,800
Nov 30, 20230.75000.79000.74000.78000.78001,222,700
Nov 29, 20230.74000.76000.73000.75000.7500920,200
Nov 28, 20230.75000.77000.73000.74000.74001,100,100
Nov 27, 20230.76000.78000.75000.78000.78001,200,800
Nov 24, 20230.79000.79000.77000.78000.7800361,500
Nov 22, 20230.77000.79000.76000.78000.7800565,100
Nov 21, 20230.79000.80000.76000.77000.7700818,200
Nov 20, 20230.79000.83000.78000.79000.79001,069,200
Nov 17, 20230.76000.83000.75000.82000.82001,268,600
Nov 16, 20230.80000.80000.73000.76000.7600799,500
Nov 15, 20230.74000.79000.74000.75000.75001,241,800
Nov 14, 20230.69000.77000.69000.75000.75001,176,400
Nov 13, 20230.71000.72000.70000.70000.70001,219,400
Nov 10, 20230.75000.75000.69000.72000.72001,392,000
Nov 09, 20230.76000.78000.72000.74000.74001,383,600
Nov 08, 20230.78000.78000.74000.76000.7600846,200
Nov 07, 20230.77000.78000.75000.78000.7800991,000
Nov 06, 20230.73000.81000.73000.78000.78001,894,400
Nov 03, 20230.68000.73000.67000.73000.73002,620,800
Nov 02, 20230.70000.73000.66000.66000.66002,230,700
Nov 01, 20230.70000.70000.65000.70000.70003,001,000
Oct 31, 20230.68000.71000.67000.70000.70001,347,600
Oct 30, 20230.71000.71000.66000.69000.69003,649,400
Oct 27, 20230.69000.70000.68000.69000.69001,092,800
Oct 26, 20230.69000.73000.69000.69000.69002,427,900
Oct 25, 20230.75000.76000.69000.71000.71002,943,900
Oct 24, 20230.75000.78000.74000.76000.76001,183,300
Oct 23, 20230.74000.78000.72000.74000.7400701,700
Oct 20, 20230.73000.78000.72000.75000.75001,022,200
Oct 19, 20230.75000.77000.73000.74000.7400961,700
Oct 18, 20230.79000.81000.76000.77000.7700849,800
Oct 17, 20230.80000.82000.78000.80000.80001,173,500
Oct 16, 20230.75000.82000.72000.81000.81002,732,600
Oct 13, 20230.70000.78000.70000.76000.76002,862,500
Oct 12, 20230.80000.80000.71000.72000.72004,735,000
Oct 11, 20230.81000.83000.78000.79000.79002,101,400
Oct 10, 20230.83000.85000.81000.83000.8300924,700
Oct 09, 20230.85000.85000.81000.82000.8200892,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...