Amarin Corporation PLC (AMRN) Historical Stock Data
0.86 ↓0.02 (-2.11%)
As of April 25, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, AMRN is down -0.11% a day on average. There have been 14 days where Amarin Corporation PLC closed green and 16 days where AMRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.01 | 1.06 | 1.02M |
| 2024-04-04 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.01 | 1.07 | 1.50M |
| 2024-04-03 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 1.00 | 1.11 | 3.84M |
| 2024-04-02 | 0.87 | 0.99 | ↑$0.12 (13.22%) | 0.85 | 1.01 | 4.82M |
| 2024-04-01 | 0.89 | 0.88 | ↓$0.01 (-0.99%) | 0.86 | 0.92 | 1.40M |
| 2024-03-28 | 0.88 | 0.89 | ↑$0.01 (1.23%) | 0.88 | 0.91 | 1.16M |
| 2024-03-27 | 0.87 | 0.89 | ↑$0.01 (1.70%) | 0.86 | 0.92 | 1.25M |
| 2024-03-26 | 0.85 | 0.87 | ↑$0.01 (1.52%) | 0.85 | 0.88 | 592.80K |
| 2024-03-25 | 0.87 | 0.84 | ↓$0.03 (-3.00%) | 0.83 | 0.88 | 854.02K |
| 2024-03-22 | 0.86 | 0.86 | ↓$0.00 (-0.41%) | 0.85 | 0.90 | 674.39K |
| 2024-03-21 | 0.89 | 0.86 | ↓$0.03 (-3.68%) | 0.86 | 0.92 | 1.01M |
| 2024-03-20 | 0.85 | 0.90 | ↑$0.05 (5.53%) | 0.84 | 0.91 | 1.06M |
| 2024-03-19 | 0.83 | 0.87 | ↑$0.03 (4.10%) | 0.83 | 0.87 | 822.15K |
| 2024-03-18 | 0.85 | 0.84 | ↓$0.01 (-1.53%) | 0.82 | 0.86 | 1.09M |
| 2024-03-15 | 0.82 | 0.86 | ↑$0.04 (4.69%) | 0.82 | 0.88 | 1.17M |
| 2024-03-14 | 0.87 | 0.82 | ↓$0.05 (-5.55%) | 0.80 | 0.89 | 1.49M |
Create an account or log in to view more rows.
$AMRN soon
$AMRN when this finally break out we could see huge upside
$AMRN bought more
$AMRN has just been halted from trading.
$AMRN another bear trap
$AMRN shaking weak hands that’s all
$AMRN nice!!!
$AMRN not worrying
$AMRN Wish I shorted
$AMRN buying!