Amarin Corporation plc - AMRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.46	0.46	0.46	0.46	0.45	693,463
December 24, 2024	0.45	0.46	0.46	0.46	0.44	1.25M
December 23, 2024	0.47	0.44	0.44	0.48	0.44	2.06M
December 20, 2024	0.47	0.49	0.49	0.49	0.47	1.36M
December 19, 2024	0.46	0.47	0.47	0.47	0.43	1.81M
December 18, 2024	0.47	0.45	0.45	0.48	0.45	1.95M
December 17, 2024	0.47	0.47	0.47	0.5	0.47	2.61M
December 16, 2024	0.46	0.47	0.47	0.48	0.45	1.93M
December 13, 2024	0.47	0.46	0.46	0.48	0.45	735,983
December 12, 2024	0.47	0.46	0.46	0.48	0.46	1.83M
December 11, 2024	0.47	0.47	0.47	0.48	0.45	1.96M
December 10, 2024	0.5	0.47	0.47	0.52	0.46	2.19M
December 09, 2024	0.48	0.5	0.5	0.53	0.48	2.5M
December 06, 2024	0.49	0.48	0.48	0.5	0.47	1.24M
December 05, 2024	0.49	0.49	0.49	0.5	0.47	1.5M
December 04, 2024	0.51	0.5	0.5	0.51	0.49	1.23M
December 03, 2024	0.52	0.51	0.51	0.53	0.51	741,500
December 02, 2024	0.5	0.53	0.53	0.53	0.49	1.58M
November 29, 2024	0.5	0.51	0.51	0.51	0.48	670,400
November 27, 2024	0.5	0.49	0.49	0.51	0.48	1.42M
November 26, 2024	0.52	0.5	0.5	0.52	0.49	1.91M
November 25, 2024	0.54	0.53	0.53	0.55	0.52	1.38M
November 22, 2024	0.53	0.55	0.55	0.56	0.52	1.37M
November 21, 2024	0.5	0.52	0.52	0.53	0.49	1.89M
November 20, 2024	0.5	0.48	0.48	0.5	0.48	162,471
November 19, 2024	0.47	0.49	0.49	0.52	0.46	2.03M
November 18, 2024	0.5	0.47	0.47	0.5	0.46	2.62M
November 15, 2024	0.52	0.5	0.5	0.52	0.5	2.01M
November 14, 2024	0.56	0.52	0.52	0.57	0.51	2.39M
November 13, 2024	0.55	0.57	0.57	0.58	0.55	858,313
November 12, 2024	0.55	0.55	0.55	0.56	0.54	1.25M
November 11, 2024	0.57	0.56	0.56	0.58	0.55	1.12M
November 08, 2024	0.58	0.57	0.57	0.58	0.57	837,576
November 07, 2024	0.59	0.58	0.58	0.6	0.57	976,565
November 06, 2024	0.64	0.59	0.59	0.64	0.58	916,515
November 05, 2024	0.6	0.62	0.62	0.63	0.6	794,739
November 04, 2024	0.59	0.6	0.6	0.62	0.58	927,700
November 01, 2024	0.58	0.59	0.59	0.61	0.58	803,613
October 31, 2024	0.6	0.58	0.58	0.6	0.56	1.48M
October 30, 2024	0.65	0.6	0.6	0.65	0.6	1.16M
October 29, 2024	0.65	0.61	0.61	0.66	0.6	1.97M
October 28, 2024	0.57	0.63	0.63	0.65	0.57	1.63M
October 25, 2024	0.57	0.58	0.58	0.59	0.56	908,407
October 24, 2024	0.59	0.57	0.57	0.59	0.56	1.3M
October 23, 2024	0.57	0.58	0.58	0.59	0.57	716,600
October 22, 2024	0.59	0.58	0.58	0.59	0.56	926,312
October 21, 2024	0.59	0.57	0.57	0.59	0.57	491,303
October 18, 2024	0.58	0.58	0.58	0.59	0.57	887,512
October 17, 2024	0.57	0.57	0.57	0.58	0.57	495,700
October 16, 2024	0.58	0.58	0.58	0.58	0.57	462,916
October 15, 2024	0.59	0.58	0.58	0.6	0.57	778,903
October 14, 2024	0.59	0.58	0.58	0.6	0.58	379,216
October 11, 2024	0.58	0.59	0.59	0.6	0.58	594,700
October 10, 2024	0.57	0.58	0.58	0.6	0.57	347,242
October 09, 2024	0.59	0.58	0.58	0.61	0.57	812,900
October 08, 2024	0.58	0.59	0.59	0.6	0.57	914,300
October 07, 2024	0.6	0.58	0.58	0.6	0.57	1.29M
October 04, 2024	0.6	0.61	0.61	0.62	0.57	1.39M
October 03, 2024	0.61	0.59	0.59	0.61	0.59	578,668
October 02, 2024	0.61	0.6	0.6	0.63	0.6	531,412

Amarin Corporation plc (AMRN) NASDAQ