Amarin Corporation PLC (AMRN) Historical Stock Data

0.87 ↓0.04 (-4.65%)

As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AMRN is down -0.15% a day on average. There have been 15 days where Amarin Corporation PLC closed green and 15 days where AMRN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.90	0.87	↓$0.03 (-3.60%)	0.87	0.91	0.98M
2024-05-16	0.92	0.91	↓$0.01 (-0.83%)	0.90	0.93	585.66K
2024-05-15	0.90	0.94	↑$0.03 (3.62%)	0.90	0.96	559.02K
2024-05-14	0.90	0.91	↑$0.01 (1.09%)	0.89	0.93	595.89K
2024-05-13	0.86	0.92	↑$0.06 (6.80%)	0.86	0.95	1.04M
2024-05-10	0.90	0.85	↓$0.05 (-5.28%)	0.85	0.90	1.29M
2024-05-09	0.88	0.88	↑$0.00 (0.00%)	0.87	0.90	607.33K
2024-05-08	0.97	0.86	↓$0.10 (-10.78%)	0.86	0.97	1.91M
2024-05-07	0.98	0.98	↓$0.00 (-0.50%)	0.96	1.03	648.06K
2024-05-06	0.91	0.98	↑$0.07 (7.69%)	0.90	1.02	1.66M
2024-05-03	0.89	0.91	↑$0.02 (1.72%)	0.89	0.93	464.01K
2024-05-02	0.81	0.92	↑$0.11 (12.92%)	0.81	0.93	1.48M
2024-05-01	0.85	0.84	↓$0.01 (-1.26%)	0.81	0.87	3.58M
2024-04-30	0.88	0.92	↑$0.04 (4.17%)	0.87	0.93	1.19M
2024-04-29	0.85	0.88	↑$0.02 (2.69%)	0.85	0.88	585.68K
2024-04-26	0.87	0.87	↑$0.00 (0.26%)	0.86	0.88	490.77K
2024-04-25	0.87	0.86	↓$0.01 (-1.14%)	0.84	0.89	713.30K
2024-04-24	0.88	0.88	↓$0.00 (-0.16%)	0.87	0.89	667.29K
2024-04-23	0.87	0.88	↑$0.01 (1.53%)	0.87	0.90	764.05K
2024-04-22	0.86	0.87	↑$0.00 (0.32%)	0.86	0.88	739.86K
2024-04-19	0.87	0.86	↓$0.01 (-1.23%)	0.86	0.89	1.02M
2024-04-18	0.96	0.87	↓$0.09 (-9.19%)	0.87	0.96	1.04M
2024-04-17	0.91	0.92	↑$0.01 (0.78%)	0.91	0.94	879.79K
2024-04-16	0.92	0.90	↓$0.02 (-2.62%)	0.89	0.95	812.51K
2024-04-15	0.99	0.92	↓$0.07 (-7.21%)	0.91	0.99	626.16K
2024-04-12	1.00	0.96	↓$0.04 (-4.30%)	0.95	1.04	1.02M
2024-04-11	1.04	1.02	↓$0.02 (-1.92%)	1.01	1.05	547.97K
2024-04-10	1.05	1.04	↓$0.01 (-0.95%)	1.01	1.05	0.94M
2024-04-09	1.06	1.06	↑$0.00 (0.00%)	1.04	1.11	0.93M
2024-04-08	1.04	1.07	↑$0.03 (2.88%)	1.03	1.11	852.87K