Canada markets closed

Amarin Corporation plc (AMRN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.9200+0.0101 (+1.11%)
At close: 04:00PM EDT
0.9300 +0.01 (+1.09%)
After hours: 07:13PM EDT
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.92000.95000.90000.92000.9200997,900
Sept 28, 20230.89000.93000.88000.91000.91001,880,700
Sept 27, 20230.85000.93000.85000.92000.92002,038,800
Sept 26, 20230.90000.90000.84000.85000.85001,553,400
Sept 25, 20230.90000.92000.87000.88000.88002,101,100
Sept 22, 20230.92000.94000.89000.93000.93001,421,000
Sept 21, 20230.95000.95000.91000.91000.91002,440,800
Sept 20, 20230.98000.99000.95000.95000.95001,131,500
Sept 19, 20230.98001.01000.96000.99000.9900912,000
Sept 18, 20231.00001.01000.97000.97000.97001,007,200
Sept 15, 20231.00001.01000.99001.01001.01001,147,000
Sept 14, 20230.99001.01000.97001.00001.00002,219,000
Sept 13, 20231.01001.02000.95000.98000.98004,138,900
Sept 12, 20231.00001.03001.00001.02001.02001,079,800
Sept 11, 20231.02001.03001.00001.01001.0100917,300
Sept 08, 20231.02001.02001.00001.01001.01001,245,500
Sept 07, 20231.03001.03001.00001.02001.02001,078,200
Sept 06, 20231.08001.09001.03001.04001.04002,031,700
Sept 05, 20231.06001.07001.01001.01001.01001,513,100
Sept 01, 20231.05001.07001.05001.06001.06001,179,300
Aug 31, 20231.05001.10001.05001.05001.05001,444,700
Aug 30, 20231.06001.07001.04001.06001.06001,468,400
Aug 29, 20231.03001.05001.02001.05001.05001,473,600
Aug 28, 20231.02001.05001.01001.04001.04001,678,200
Aug 25, 20231.02001.04001.00001.01001.01001,660,000
Aug 24, 20231.05001.07001.01001.03001.03002,600,600
Aug 23, 20231.07001.08001.05001.06001.06001,542,900
Aug 22, 20231.07001.08001.05001.06001.06001,942,300
Aug 21, 20231.07001.09001.05001.07001.07001,910,000
Aug 18, 20231.05001.07001.03001.05001.05001,760,800
Aug 17, 20231.12001.12001.03001.04001.04002,039,800
Aug 16, 20231.04001.07001.00001.06001.06001,961,300
Aug 15, 20231.08001.08000.96001.05001.05009,017,200
Aug 14, 20231.10001.11001.06001.08001.08002,873,600
Aug 11, 20231.11001.13001.09001.11001.11001,926,300
Aug 10, 20231.18001.18001.10001.11001.11003,594,500
Aug 09, 20231.15001.16001.12001.16001.16001,670,600
Aug 08, 20231.14001.17001.13001.17001.17001,271,600
Aug 07, 20231.18001.18001.12001.15001.15002,524,600
Aug 04, 20231.19001.21001.18001.18001.18001,275,700
Aug 03, 20231.18001.21001.18001.19001.19001,846,500
Aug 02, 20231.16001.21001.16001.19001.19002,150,800
Aug 01, 20231.19001.22001.18001.19001.19001,821,800
Jul 31, 20231.19001.28001.19001.20001.20004,172,400
Jul 28, 20231.13001.19001.12001.19001.19002,953,300
Jul 27, 20231.14001.16001.12001.12001.12002,305,700
Jul 26, 20231.13001.16001.13001.14001.14002,198,900
Jul 25, 20231.15001.19001.13001.13001.13001,798,800
Jul 24, 20231.19001.19001.12001.16001.16004,348,200
Jul 21, 20231.13001.13001.09001.12001.12004,770,100
Jul 20, 20231.11001.13001.08001.12001.12006,153,800
Jul 19, 20231.14001.22001.08001.08001.080020,383,200
Jul 18, 20231.35001.49001.33001.43001.43006,579,600
Jul 17, 20231.22001.31001.22001.31001.31002,290,700
Jul 14, 20231.21001.24001.21001.24001.2400843,500
Jul 13, 20231.23001.25001.20001.22001.22001,372,700
Jul 12, 20231.21001.24001.20001.23001.23001,095,800
Jul 11, 20231.19001.22001.17001.21001.21001,772,900
Jul 10, 20231.14001.19001.13001.17001.17002,907,700
Jul 07, 20231.18001.18001.12001.14001.14001,294,800
Jul 06, 20231.16001.17001.11001.17001.17001,251,500
Jul 05, 20231.17001.21001.16001.19001.19001,005,800
Jul 03, 20231.19001.21001.16001.17001.1700715,900
Jun 30, 20231.14001.24001.14001.19001.19003,334,400
Jun 29, 20231.12001.16001.11001.15001.15001,496,400
Jun 28, 20231.15001.17001.11001.12001.12001,210,400
Jun 27, 20231.12001.18001.11001.16001.1600917,000
Jun 26, 20231.13001.14001.10001.13001.13001,125,200
Jun 23, 20231.15001.15001.10001.14001.14003,291,900
Jun 22, 20231.15001.18001.14001.16001.16002,265,400
Jun 21, 20231.18001.20001.13001.17001.17004,753,600
Jun 20, 20231.19001.21001.14001.19001.19003,157,900
Jun 16, 20231.21001.23001.18001.19001.1900756,000
Jun 15, 20231.23001.24001.18001.19001.19002,333,200
Jun 14, 20231.31001.31001.22001.23001.23001,032,200
Jun 13, 20231.27001.31001.25001.28001.2800977,900
Jun 12, 20231.28001.33001.25001.27001.27001,067,300
Jun 09, 20231.30001.31001.25001.26001.2600916,600
Jun 08, 20231.28001.33001.27001.30001.3000925,000
Jun 07, 20231.27001.30001.26001.28001.28001,268,100
Jun 06, 20231.22001.31001.22001.26001.26002,345,200
Jun 05, 20231.26001.28001.23001.24001.2400674,800
Jun 02, 20231.23001.28001.21001.28001.28002,351,800
Jun 01, 20231.21001.27001.17001.21001.21003,019,600
May 31, 20231.13001.20001.12001.17001.17001,810,300
May 30, 20231.18001.20001.13001.16001.16001,850,500
May 26, 20231.19001.22001.16001.19001.19001,434,000
May 25, 20231.26001.26001.18001.19001.19002,289,300
May 24, 20231.31001.31001.24001.25001.25002,067,800
May 23, 20231.31001.38001.30001.30001.30001,373,500
May 22, 20231.28001.35001.25001.31001.31001,335,100
May 19, 20231.30001.31001.26001.28001.2800686,100
May 18, 20231.31001.33001.26001.30001.30001,187,000
May 17, 20231.25001.33001.23001.32001.32002,550,700
May 16, 20231.31001.32001.22001.25001.25004,056,800
May 15, 20231.24001.30001.24001.30001.30002,334,300
May 12, 20231.20001.24001.15001.23001.23002,218,000
May 11, 20231.25001.25001.18001.18001.18003,021,400
May 10, 20231.34001.34001.25001.27001.27002,426,700
May 09, 20231.34001.34001.29001.33001.33002,906,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...