Amarin Corporation PLC (AMRN) Historical Stock Data

0.55 ↑0.02 (4.52%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AMRN is down -0.65% a day on average. There have been 13 days where Amarin Corporation PLC closed green and 17 days where AMRN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.53	0.55	↑$0.02 (3.51%)	0.52	0.56	1.37M
2024-11-21	0.50	0.52	↑$0.02 (4.98%)	0.49	0.53	1.89M
2024-11-20	0.50	0.49	↓$0.01 (-1.12%)	0.48	0.50	1.57M
2024-11-19	0.47	0.49	↑$0.02 (3.79%)	0.46	0.52	2.05M
2024-11-18	0.50	0.47	↓$0.04 (-7.83%)	0.46	0.50	2.62M
2024-11-15	0.52	0.50	↓$0.02 (-3.66%)	0.50	0.52	2.01M
2024-11-14	0.56	0.52	↓$0.04 (-7.14%)	0.51	0.57	2.39M
2024-11-13	0.55	0.57	↑$0.02 (3.17%)	0.55	0.58	858.30K
2024-11-12	0.55	0.55	↑$0.00 (0.42%)	0.54	0.56	1.25M
2024-11-11	0.57	0.56	↓$0.01 (-2.57%)	0.55	0.58	1.12M
2024-11-08	0.58	0.57	↓$0.00 (-0.12%)	0.57	0.58	837.58K
2024-11-07	0.59	0.58	↓$0.01 (-2.42%)	0.57	0.60	0.98M
2024-11-06	0.64	0.59	↓$0.05 (-7.21%)	0.58	0.64	0.92M
2024-11-05	0.60	0.62	↑$0.02 (3.06%)	0.60	0.63	794.44K
2024-11-04	0.59	0.60	↑$0.02 (2.93%)	0.58	0.62	0.93M
2024-11-01	0.58	0.59	↑$0.01 (1.12%)	0.58	0.61	803.47K
2024-10-31	0.60	0.58	↓$0.02 (-3.38%)	0.56	0.60	1.48M
2024-10-30	0.65	0.60	↓$0.05 (-7.35%)	0.60	0.65	1.16M
2024-10-29	0.65	0.61	↓$0.04 (-5.73%)	0.60	0.66	1.97M
2024-10-28	0.57	0.63	↑$0.06 (10.52%)	0.57	0.65	1.63M
2024-10-25	0.57	0.58	↑$0.01 (2.12%)	0.56	0.59	0.91M
2024-10-24	0.59	0.58	↓$0.01 (-1.71%)	0.56	0.59	1.30M
2024-10-23	0.57	0.58	↑$0.01 (1.49%)	0.57	0.59	715.64K
2024-10-22	0.59	0.58	↓$0.01 (-1.78%)	0.57	0.59	0.93M
2024-10-21	0.59	0.58	↓$0.01 (-2.46%)	0.57	0.59	491.20K
2024-10-18	0.58	0.58	↑$0.00 (0.02%)	0.57	0.59	886.93K
2024-10-17	0.58	0.57	↓$0.01 (-0.87%)	0.57	0.58	493.58K
2024-10-16	0.58	0.58	↑$0.00 (0.82%)	0.57	0.58	462.91K
2024-10-15	0.59	0.58	↓$0.01 (-1.61%)	0.57	0.60	778.90K
2024-10-14	0.59	0.58	↓$0.00 (-0.51%)	0.58	0.60	379.22K