New Zealand markets closed

Amarin Corporation plc (AMRN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.8745+0.0027 (+0.31%)
As of 09:49AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.87000.88120.86000.87450.874588,505
18 Apr 20240.96000.96000.87000.87000.87001,035,700
17 Apr 20240.91000.94000.91000.92000.9200881,700
16 Apr 20240.92000.95000.89000.90000.9000812,500
15 Apr 20240.99000.99000.91000.92000.9200626,100
12 Apr 20241.00001.04000.95000.96000.96001,015,200
11 Apr 20241.04001.05001.01001.02001.0200548,000
10 Apr 20241.05001.05001.01001.04001.0400936,100
09 Apr 20241.06001.11001.04001.06001.0600933,800
08 Apr 20241.04001.11001.03001.07001.0700852,900
05 Apr 20241.05001.06001.01001.05001.05001,022,200
04 Apr 20241.07001.07001.01001.06001.06001,502,600
03 Apr 20241.02001.11001.00001.06001.06003,847,200
02 Apr 20240.87001.01000.85000.99000.99004,819,800
01 Apr 20240.89000.92000.86000.88000.88001,396,300
28 Mar 20240.88000.91000.88000.89000.89001,155,600
27 Mar 20240.87000.92000.86000.89000.89001,256,600
26 Mar 20240.85000.88000.85000.87000.8700592,800
25 Mar 20240.87000.88000.83000.84000.8400853,800
22 Mar 20240.86000.90000.85000.86000.8600674,400
21 Mar 20240.89000.92000.86000.86000.86001,008,800
20 Mar 20240.85000.91000.84000.90000.90001,059,400
19 Mar 20240.83000.87000.83000.87000.8700822,000
18 Mar 20240.85000.86000.82000.84000.84001,088,100
15 Mar 20240.82000.88000.82000.86000.86001,165,900
14 Mar 20240.87000.89000.80000.82000.82001,492,500
13 Mar 20240.88000.89000.85000.86000.86003,077,200
12 Mar 20240.89000.91000.85000.86000.86001,689,300
11 Mar 20240.94000.95000.88000.90000.90001,251,700
08 Mar 20240.92000.96000.91000.92000.92001,010,200
07 Mar 20240.95000.97000.91000.93000.93002,039,900
06 Mar 20240.95000.98000.93000.95000.95001,453,400
05 Mar 20240.92001.00000.92000.94000.94002,391,600
04 Mar 20241.07001.07000.91000.92000.92006,303,200
01 Mar 20241.02001.06000.98001.06001.06003,497,600
29 Feb 20241.18001.25001.06001.07001.07008,813,000
28 Feb 20241.34001.34001.25001.32001.32002,315,800
27 Feb 20241.22001.36001.22001.35001.35002,456,800
26 Feb 20241.20001.24001.19001.21001.21001,299,800
23 Feb 20241.18001.20001.16001.19001.1900748,600
22 Feb 20241.16001.20001.16001.18001.1800610,700
21 Feb 20241.20001.20001.15001.17001.1700803,700
20 Feb 20241.18001.21001.16001.19001.19001,154,100
16 Feb 20241.22001.23001.20001.21001.2100685,600
15 Feb 20241.18001.24001.17001.22001.22001,419,700
14 Feb 20241.14001.21001.12001.18001.18002,116,200
13 Feb 20241.19001.21001.13001.13001.13001,752,500
12 Feb 20241.20001.25001.19001.21001.2100938,700
09 Feb 20241.25001.25001.21001.22001.2200987,000
08 Feb 20241.20001.25001.20001.23001.2300810,400
07 Feb 20241.23001.25001.19001.20001.2000931,200
06 Feb 20241.17001.24001.17001.23001.2300978,500
05 Feb 20241.15001.20001.15001.18001.1800670,000
02 Feb 20241.21001.21001.15001.19001.1900905,100
01 Feb 20241.19001.21001.14001.21001.21001,386,200
31 Jan 20241.23001.23001.13001.13001.13002,910,600
30 Jan 20241.37001.37001.23001.24001.24003,225,700
29 Jan 20241.33001.36001.26001.35001.35003,440,800
26 Jan 20241.27001.32001.25001.32001.32003,383,500
25 Jan 20241.18001.27001.17001.26001.26002,338,900
24 Jan 20241.20001.21001.13001.15001.15001,895,500
23 Jan 20241.20001.27001.19001.21001.21002,584,600
22 Jan 20241.06001.15001.03001.15001.15002,623,600
19 Jan 20241.09001.09001.02001.05001.05001,989,800
18 Jan 20241.10001.11001.06001.09001.09001,007,900
17 Jan 20241.10001.13001.07001.09001.09001,675,700
16 Jan 20241.20001.21001.10001.11001.11003,700,000
12 Jan 20241.16001.23001.16001.18001.18002,275,100
11 Jan 20241.25001.27001.15001.17001.17006,009,600
10 Jan 20241.12001.31001.10001.29001.290015,800,900
09 Jan 20240.89001.01000.89000.97000.97005,988,200
08 Jan 20240.85000.91000.83000.91000.91001,699,000
05 Jan 20240.86000.87000.83000.86000.86001,220,600
04 Jan 20240.87000.89000.85000.86000.8600826,500
03 Jan 20240.90000.90000.85000.87000.87001,329,100
02 Jan 20240.87000.92000.85000.89000.89001,887,500
29 Dec 20230.90000.92000.85000.87000.87004,014,700
28 Dec 20230.89000.92000.88000.90000.90001,996,900
27 Dec 20230.89000.93000.89000.90000.90002,499,100
26 Dec 20230.90000.92000.87000.91000.91001,562,500
22 Dec 20230.88000.93000.88000.91000.91002,772,300
21 Dec 20230.84000.93000.83000.89000.89006,344,900
20 Dec 20230.83000.85000.80000.80000.80005,841,300
19 Dec 20230.82000.85000.78000.84000.84003,508,700
18 Dec 20230.82000.85000.81000.81000.81001,358,100
15 Dec 20230.82000.85000.80000.83000.83001,560,600
14 Dec 20230.85000.89000.81000.83000.83001,346,000
13 Dec 20230.77000.87000.77000.85000.85001,421,000
12 Dec 20230.83000.83000.78000.79000.79002,423,800
11 Dec 20230.84000.85000.80000.84000.84001,621,900
08 Dec 20230.86000.87000.83000.86000.86001,305,500
07 Dec 20230.82000.89000.79000.86000.86002,608,800
06 Dec 20230.74000.84000.73000.80000.80005,271,700
05 Dec 20230.76000.77000.70000.72000.72003,046,100
04 Dec 20230.75000.76000.70000.70000.70003,035,800
01 Dec 20230.76000.78000.74000.75000.75001,657,800
30 Nov 20230.75000.79000.74000.78000.78001,222,700
29 Nov 20230.74000.76000.73000.75000.7500920,200
28 Nov 20230.75000.77000.73000.74000.74001,100,100
27 Nov 20230.76000.78000.75000.78000.78001,200,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...