Amarin Corporation plc (AMRN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 1.4500 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 3,104,200 |
| May 13, 2022 | 1.2600 | 1.5000 | 1.2500 | 1.4900 | 1.4900 | 11,534,100 |
| 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 | 11,880,300 |
| May 05, 2022 | 1.4700 | 1.4800 | 1.3400 | 1.3500 | 1.3500 | 22,630,700 |
| May 04, 2022 | 1.8500 | 1.9100 | 1.4500 | 1.5600 | 1.5600 | 39,819,500 |
| May 03, 2022 | 2.7500 | 2.7600 | 2.6700 | 2.7400 | 2.7400 | 3,664,600 |
| May 02, 2022 | 2.7100 | 2.7400 | 2.6400 | 2.7300 | 2.7300 | 1,987,000 |
| Apr 29, 2022 | 2.8000 | 2.8500 | 2.6700 | 2.6900 | 2.6900 | 2,929,500 |
| Apr 28, 2022 | 3.0000 | 3.0100 | 2.7700 | 2.7800 | 2.7800 | 4,404,900 |
| Apr 27, 2022 | 2.9900 | 3.1300 | 2.9600 | 2.9800 | 2.9800 | 3,095,700 |
| Apr 26, 2022 | 3.0200 | 3.0500 | 2.9200 | 2.9600 | 2.9600 | 3,950,300 |
| Apr 25, 2022 | 3.0300 | 3.0600 | 2.9100 | 3.0200 | 3.0200 | 2,801,100 |
| Apr 22, 2022 | 3.0600 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 1,570,600 |
| Apr 21, 2022 | 3.1900 | 3.2400 | 3.0400 | 3.0500 | 3.0500 | 2,602,900 |
| Apr 20, 2022 | 3.1700 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 1,066,600 |
| Apr 19, 2022 | 3.1100 | 3.2300 | 3.1100 | 3.1900 | 3.1900 | 1,319,700 |
| Apr 18, 2022 | 3.2300 | 3.2500 | 3.1200 | 3.1300 | 3.1300 | 1,325,000 |
| Apr 14, 2022 | 3.3300 | 3.3500 | 3.2100 | 3.2700 | 3.2700 | 1,322,000 |
| Apr 13, 2022 | 3.2600 | 3.3700 | 3.2600 | 3.3400 | 3.3400 | 1,453,000 |
| Apr 12, 2022 | 3.3700 | 3.4200 | 3.2400 | 3.2600 | 3.2600 | 1,296,700 |
| Apr 11, 2022 | 3.3600 | 3.4600 | 3.3200 | 3.3500 | 3.3500 | 1,913,200 |
| Apr 08, 2022 | 3.5300 | 3.5500 | 3.3900 | 3.4000 | 3.4000 | 2,364,800 |
| Apr 07, 2022 | 3.6900 | 3.7200 | 3.4500 | 3.5300 | 3.5300 | 2,693,200 |
| Apr 06, 2022 | 3.6200 | 3.7400 | 3.5700 | 3.6900 | 3.6900 | 2,690,600 |
| Apr 05, 2022 | 3.6400 | 3.6900 | 3.5900 | 3.6400 | 3.6400 | 2,219,300 |
| Apr 04, 2022 | 3.5100 | 3.6700 | 3.5000 | 3.6300 | 3.6300 | 2,591,000 |
| Apr 01, 2022 | 3.2900 | 3.5300 | 3.2800 | 3.5300 | 3.5300 | 3,831,800 |
| Mar 31, 2022 | 3.2800 | 3.3300 | 3.1900 | 3.2900 | 3.2900 | 1,710,400 |
| Mar 30, 2022 | 3.3500 | 3.3900 | 3.2500 | 3.2600 | 3.2600 | 1,511,300 |
| Mar 29, 2022 | 3.2700 | 3.4100 | 3.2700 | 3.3800 | 3.3800 | 2,213,300 |
| Mar 28, 2022 | 3.3100 | 3.3500 | 3.2100 | 3.2700 | 3.2700 | 1,272,900 |
| Mar 25, 2022 | 3.3100 | 3.3500 | 3.2200 | 3.2800 | 3.2800 | 1,094,500 |
| Mar 24, 2022 | 3.3100 | 3.3600 | 3.2800 | 3.3100 | 3.3100 | 1,282,800 |
| Mar 23, 2022 | 3.2000 | 3.3700 | 3.1700 | 3.2700 | 3.2700 | 1,602,800 |
| Mar 22, 2022 | 3.0800 | 3.2700 | 3.0700 | 3.2200 | 3.2200 | 2,245,200 |
| Mar 21, 2022 | 3.0900 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 1,455,100 |
| Mar 18, 2022 | 3.0000 | 3.1400 | 3.0000 | 3.1000 | 3.1000 | 2,060,100 |
| Mar 17, 2022 | 3.0100 | 3.1100 | 2.9900 | 3.0500 | 3.0500 | 1,234,400 |
| Mar 16, 2022 | 2.8700 | 3.0300 | 2.8700 | 3.0200 | 3.0200 | 3,139,000 |
| Mar 15, 2022 | 2.8500 | 2.9100 | 2.7600 | 2.8700 | 2.8700 | 4,361,000 |
| Mar 14, 2022 | 2.9700 | 3.0300 | 2.7900 | 2.8500 | 2.8500 | 4,137,200 |
| Mar 11, 2022 | 3.0300 | 3.1500 | 2.9400 | 2.9600 | 2.9600 | 8,596,400 |
| Mar 10, 2022 | 3.0500 | 3.0900 | 3.0100 | 3.0300 | 3.0300 | 1,557,300 |
| Mar 09, 2022 | 3.0100 | 3.1400 | 3.0100 | 3.1300 | 3.1300 | 1,567,200 |
| Mar 08, 2022 | 2.9700 | 3.0600 | 2.8700 | 2.9900 | 2.9900 | 7,137,700 |
| Mar 07, 2022 | 3.0700 | 3.1300 | 2.9900 | 3.0000 | 3.0000 | 3,600,700 |
| Mar 04, 2022 | 3.1500 | 3.2400 | 3.0500 | 3.0900 | 3.0900 | 2,182,700 |
| Mar 03, 2022 | 3.2300 | 3.2400 | 3.0900 | 3.1700 | 3.1700 | 1,995,000 |
| Mar 02, 2022 | 3.1800 | 3.3000 | 3.1800 | 3.2000 | 3.2000 | 1,858,300 |
| Mar 01, 2022 | 3.3500 | 3.3900 | 3.1500 | 3.1900 | 3.1900 | 2,784,800 |
| Feb 28, 2022 | 3.2300 | 3.3200 | 3.1800 | 3.3100 | 3.3100 | 2,373,900 |
| Feb 25, 2022 | 3.1800 | 3.2800 | 3.1100 | 3.2700 | 3.2700 | 1,681,000 |
| Feb 24, 2022 | 2.9400 | 3.2000 | 2.9200 | 3.1900 | 3.1900 | 2,725,500 |
| Feb 23, 2022 | 3.2600 | 3.2700 | 3.1200 | 3.1300 | 3.1300 | 1,560,800 |
| Feb 22, 2022 | 3.2500 | 3.3500 | 3.1700 | 3.2000 | 3.2000 | 2,694,500 |
| Feb 18, 2022 | 3.3700 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 1,564,800 |
| Feb 17, 2022 | 3.4200 | 3.4500 | 3.3400 | 3.3500 | 3.3500 | 2,055,500 |
| Feb 16, 2022 | 3.5200 | 3.5300 | 3.3900 | 3.4700 | 3.4700 | 2,259,300 |
| Feb 15, 2022 | 3.4200 | 3.5900 | 3.4200 | 3.5800 | 3.5800 | 1,940,000 |
| Feb 14, 2022 | 3.5100 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 1,700,000 |
| Feb 11, 2022 | 3.6200 | 3.7100 | 3.5100 | 3.5400 | 3.5400 | 2,458,200 |
| Feb 10, 2022 | 3.6100 | 3.8200 | 3.5700 | 3.6300 | 3.6300 | 2,487,400 |
| Feb 09, 2022 | 3.5600 | 3.7400 | 3.5600 | 3.6900 | 3.6900 | 2,089,300 |
| Feb 08, 2022 | 3.5600 | 3.5600 | 3.4400 | 3.5300 | 3.5300 | 2,026,500 |
| Feb 07, 2022 | 3.6500 | 3.7200 | 3.5600 | 3.5800 | 3.5800 | 2,020,000 |
| Feb 04, 2022 | 3.6600 | 3.7000 | 3.5700 | 3.6600 | 3.6600 | 2,465,700 |
| Feb 03, 2022 | 3.5600 | 3.7500 | 3.5500 | 3.6400 | 3.6400 | 4,262,200 |
| Feb 02, 2022 | 3.7900 | 3.7900 | 3.5900 | 3.6000 | 3.6000 | 3,963,800 |
| Feb 01, 2022 | 3.6500 | 3.7900 | 3.6200 | 3.7300 | 3.7300 | 8,393,800 |
| Jan 31, 2022 | 3.4300 | 3.6400 | 3.4100 | 3.6200 | 3.6200 | 13,600,900 |
| Jan 28, 2022 | 3.3300 | 3.3700 | 3.2500 | 3.3600 | 3.3600 | 5,879,400 |
| Jan 27, 2022 | 3.4800 | 3.4800 | 3.2800 | 3.3000 | 3.3000 | 7,750,100 |
| Jan 26, 2022 | 3.3400 | 3.7000 | 3.3200 | 3.4300 | 3.4300 | 16,808,800 |
| Jan 25, 2022 | 3.1700 | 3.3900 | 3.1500 | 3.2600 | 3.2600 | 14,145,900 |
| Jan 24, 2022 | 3.0000 | 3.0500 | 2.7900 | 2.9900 | 2.9900 | 6,025,000 |
| Jan 21, 2022 | 3.2200 | 3.2300 | 3.0400 | 3.0700 | 3.0700 | 3,741,100 |
| Jan 20, 2022 | 3.3200 | 3.3500 | 3.1800 | 3.2100 | 3.2100 | 2,389,900 |
| Jan 19, 2022 | 3.3700 | 3.4000 | 3.2600 | 3.3000 | 3.3000 | 3,265,400 |
| Jan 18, 2022 | 3.5000 | 3.5900 | 3.3500 | 3.3600 | 3.3600 | 6,644,900 |
| Jan 14, 2022 | 3.4200 | 3.5200 | 3.3900 | 3.5200 | 3.5200 | 2,856,700 |
| Jan 13, 2022 | 3.4400 | 3.5200 | 3.3800 | 3.4700 | 3.4700 | 4,212,300 |
| Jan 12, 2022 | 3.4600 | 3.4600 | 3.3700 | 3.4100 | 3.4100 | 1,438,200 |
| Jan 11, 2022 | 3.3300 | 3.5400 | 3.2700 | 3.4500 | 3.4500 | 3,619,300 |
| Jan 10, 2022 | 3.2700 | 3.3300 | 3.2100 | 3.3300 | 3.3300 | 2,963,900 |
| Jan 07, 2022 | 3.1800 | 3.3300 | 3.1800 | 3.2500 | 3.2500 | 1,936,800 |
| Jan 06, 2022 | 3.2900 | 3.2900 | 3.1100 | 3.2000 | 3.2000 | 3,768,700 |
| Jan 05, 2022 | 3.4000 | 3.4800 | 3.2400 | 3.2600 | 3.2600 | 3,723,200 |
| Jan 04, 2022 | 3.5500 | 3.5700 | 3.3800 | 3.4600 | 3.4600 | 2,564,000 |
| Jan 03, 2022 | 3.3800 | 3.6100 | 3.3500 | 3.5100 | 3.5100 | 2,795,300 |
| Dec 31, 2021 | 3.3400 | 3.4500 | 3.3000 | 3.3700 | 3.3700 | 4,258,000 |
| Dec 30, 2021 | 3.2900 | 3.4500 | 3.2800 | 3.3500 | 3.3500 | 3,736,000 |
| Dec 29, 2021 | 3.3600 | 3.3800 | 3.2800 | 3.3100 | 3.3100 | 2,958,200 |
| Dec 28, 2021 | 3.3800 | 3.5200 | 3.3700 | 3.4100 | 3.4100 | 3,022,400 |
| Dec 27, 2021 | 3.4600 | 3.4800 | 3.3900 | 3.4000 | 3.4000 | 2,611,200 |
| Dec 23, 2021 | 3.3600 | 3.5700 | 3.3300 | 3.5100 | 3.5100 | 3,204,800 |
| Dec 22, 2021 | 3.3900 | 3.4200 | 3.3400 | 3.3700 | 3.3700 | 2,567,300 |
| *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.
