Canada markets closed

Amarin Corporation plc (AMRN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.8500+0.0400 (+2.21%)
At close: 04:00PM EST
1.8000 -0.05 (-2.70%)
After hours: 07:48PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.84001.95001.76001.85001.850013,234,100
Jan 26, 20231.83001.87001.78001.81001.81006,361,500
Jan 25, 20231.75001.84001.70001.80001.800012,055,500
Jan 24, 20231.80001.81001.69001.75001.75009,707,100
Jan 23, 20231.83001.89001.76001.80001.80007,143,900
Jan 20, 20231.86001.93001.77001.82001.82007,833,100
Jan 19, 20231.82001.92001.75001.84001.84004,732,000
Jan 18, 20231.94002.00001.83001.85001.85004,346,800
Jan 17, 20232.10002.10001.90001.97001.97009,215,400
Jan 13, 20231.91002.13001.91002.09002.09006,737,400
Jan 12, 20231.85001.97001.72001.95001.95005,145,100
Jan 11, 20231.78001.86001.70001.82001.82007,044,700
Jan 10, 20231.58001.85001.55001.72001.720010,291,900
Jan 09, 20231.44001.54001.43001.48001.48002,930,100
Jan 06, 20231.33001.45001.31001.44001.44005,739,800
Jan 05, 20231.23001.28001.21001.26001.26002,248,200
Jan 04, 20231.17001.25001.17001.24001.24001,147,400
Jan 03, 20231.21001.25001.15001.19001.19001,838,300
Dec 30, 20221.18001.22001.17001.21001.21004,411,000
Dec 29, 20221.15001.25001.13001.20001.20004,145,600
Dec 28, 20221.21001.22001.15001.15001.15003,343,000
Dec 27, 20221.22001.25001.18001.20001.20003,353,700
Dec 23, 20221.28001.29001.25001.25001.25001,305,100
Dec 22, 20221.27001.29001.21001.29001.29003,426,900
Dec 21, 20221.28001.33001.24001.25001.25004,242,800
Dec 20, 20221.18001.30001.17001.25001.25002,967,200
Dec 19, 20221.26001.26001.18001.19001.19002,004,000
Dec 16, 20221.19001.28001.19001.26001.26004,598,800
Dec 15, 20221.24001.28001.21001.23001.23004,894,500
Dec 14, 20221.21001.30001.20001.28001.28006,456,200
Dec 13, 20221.18001.23001.17001.23001.23007,869,600
Dec 12, 20221.16001.19001.14001.17001.17004,334,100
Dec 09, 20221.19001.20001.16001.16001.16003,925,700
Dec 08, 20221.19001.20001.14001.20001.20004,550,800
Dec 07, 20221.20001.24001.15001.17001.17005,036,700
Dec 06, 20221.16001.21001.13001.19001.19005,987,900
Dec 05, 20221.18001.22001.16001.18001.18003,027,600
Dec 02, 20221.16001.23001.16001.22001.22001,146,500
Dec 01, 20221.18001.23001.16001.19001.19008,254,500
Nov 30, 20221.15001.17001.12001.15001.15001,378,300
Nov 29, 20221.14001.15001.12001.14001.14002,195,200
Nov 28, 20221.15001.19001.12001.12001.12001,438,900
Nov 25, 20221.17001.17001.15001.17001.1700937,500
Nov 23, 20221.21001.22001.15001.17001.1700944,300
Nov 22, 20221.16001.22001.13001.20001.20003,115,000
Nov 21, 20221.15001.18001.12001.15001.15002,463,400
Nov 18, 20221.15001.23001.12001.18001.18002,775,000
Nov 17, 20221.23001.23001.15001.16001.16002,313,600
Nov 16, 20221.28001.30001.21001.22001.22001,383,600
Nov 15, 20221.28001.34001.26001.28001.28002,970,600
Nov 14, 20221.35001.36001.25001.27001.27002,265,000
Nov 11, 20221.27001.37001.26001.34001.34004,145,100
Nov 10, 20221.25001.30001.22001.30001.30002,641,500
Nov 09, 20221.26001.28001.22001.23001.23001,185,400
Nov 08, 20221.31001.38001.23001.29001.29002,218,000
Nov 07, 20221.18001.34001.18001.31001.31008,248,100
Nov 04, 20221.19001.21001.16001.17001.17001,447,400
Nov 03, 20221.25001.27001.15001.17001.17002,511,000
Nov 02, 20221.30001.33001.25001.26001.26001,315,400
Nov 01, 20221.24001.33001.24001.29001.29002,291,000
Oct 31, 20221.24001.28001.22001.23001.23001,850,500
Oct 28, 20221.15001.24001.14001.23001.23006,284,800
Oct 27, 20221.19001.21001.09001.14001.14003,590,400
Oct 26, 20221.14001.20001.11001.18001.18002,608,400
Oct 25, 20221.11001.15001.11001.15001.15001,099,200
Oct 24, 20221.13001.13001.08001.11001.1100706,400
Oct 21, 20221.15001.15001.08001.12001.12002,456,300
Oct 20, 20221.08001.13001.06001.09001.09003,794,200
Oct 19, 20221.15001.15001.06001.07001.07002,966,800
Oct 18, 20221.17001.19001.15001.17001.17002,407,500
Oct 17, 20221.18001.19001.14001.15001.15002,029,500
Oct 14, 20221.21001.24001.13001.15001.15003,310,800
Oct 13, 20221.16001.22001.13001.21001.21001,169,000
Oct 12, 20221.23001.23001.15001.18001.18001,799,300
Oct 11, 20221.23001.27001.18001.20001.20003,257,200
Oct 10, 20221.22001.24001.18001.18001.1800877,000
Oct 07, 20221.27001.31001.23001.24001.24002,419,400
Oct 06, 20221.19001.30001.18001.28001.28003,963,100
Oct 05, 20221.20001.21001.14001.19001.19001,009,000
Oct 04, 20221.13001.22001.13001.21001.21001,791,200
Oct 03, 20221.10001.15001.06001.12001.12001,853,200
Sept 30, 20221.11001.12001.08001.09001.09001,521,100
Sept 29, 20221.16001.18001.09001.10001.10001,694,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...