Australia markets close in 3 hours 55 minutes

Amarin Corporation plc (AMRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.9500-0.0900 (-1.79%)
At close: 4:00PM EDT

4.9700 +0.02 (0.40%)
After hours: 7:57PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20215.05005.08004.92004.95004.95002,852,852
19 Apr 20215.02005.11004.93005.04005.04004,396,300
16 Apr 20215.03005.07004.86005.02005.02004,403,000
15 Apr 20215.13005.17004.90005.01005.01008,097,000
14 Apr 20215.15005.35005.10005.11005.11007,766,800
13 Apr 20215.50005.50005.03005.08005.080026,387,400
12 Apr 20215.93005.93005.75005.84005.84003,753,900
09 Apr 20215.99006.00005.88005.93005.93002,608,200
08 Apr 20216.11006.13005.92006.00006.00004,113,300
07 Apr 20216.09006.28006.04006.05006.05004,193,100
06 Apr 20216.40006.42006.27006.37006.37003,497,800
05 Apr 20216.52006.52006.30006.50006.50004,513,100
01 Apr 20216.27006.58006.19006.48006.48004,619,900
31 Mar 20216.38006.55006.21006.21006.21005,107,900
30 Mar 20216.22006.49006.17006.37006.37006,858,400
29 Mar 20216.15006.29006.04006.13006.13004,624,100
26 Mar 20215.96006.08005.83006.06006.06003,411,300
25 Mar 20215.69005.97005.52005.91005.91002,344,400
24 Mar 20216.08006.11005.75005.78005.78004,186,400
23 Mar 20216.31006.32006.02006.08006.08003,698,800
22 Mar 20216.46006.53006.26006.30006.30003,819,300
19 Mar 20216.39006.53006.34006.44006.44003,289,000
18 Mar 20216.62006.62006.30006.36006.36006,136,100
17 Mar 20216.36007.30006.30006.66006.660010,961,900
16 Mar 20216.63006.65006.34006.48006.48003,420,100
15 Mar 20216.50006.63006.38006.58006.58003,074,300
12 Mar 20216.29006.52006.19006.50006.50003,222,900
11 Mar 20216.19006.43006.14006.41006.41004,200,400
10 Mar 20216.34006.38006.05006.11006.11003,847,800
09 Mar 20215.92006.37005.90006.23006.23005,674,700
08 Mar 20216.09006.18005.75005.79005.79006,357,700
05 Mar 20215.82006.00005.35005.99005.99009,494,300
04 Mar 20215.85005.95005.41005.72005.72008,658,900
03 Mar 20216.07006.16005.75005.83005.83006,712,400
02 Mar 20216.17006.28005.94006.03006.030011,593,100
01 Mar 20216.92006.99006.17006.19006.190015,460,700
26 Feb 20217.03007.08006.72006.74006.74006,395,100
25 Feb 20217.44007.56006.95006.95006.95005,631,200
24 Feb 20217.37007.46007.19007.30007.30004,342,900
23 Feb 20217.21007.39006.88007.23007.23006,736,000
22 Feb 20217.52007.73007.43007.44007.44004,687,800
19 Feb 20217.59007.73007.49007.59007.59004,234,500
18 Feb 20217.74007.78007.38007.55007.55005,166,200
17 Feb 20217.66007.87007.42007.80007.80006,617,700
16 Feb 20217.86007.99007.66007.71007.71005,961,200
12 Feb 20217.48007.83007.21007.82007.82004,832,000
11 Feb 20217.98008.07007.56007.69007.69007,153,100
10 Feb 20218.50008.54007.81008.03008.03007,471,500
09 Feb 20218.30008.95008.22008.31008.31007,640,100
08 Feb 20218.50008.50008.11008.29008.29008,050,300
05 Feb 20218.68008.74008.31008.42008.42008,362,300
04 Feb 20218.93009.05008.54008.60008.60007,740,600
03 Feb 20218.16009.25008.16008.80008.800011,996,900
02 Feb 20218.14008.30007.95008.20008.20008,066,400
01 Feb 20218.01008.32007.61008.08008.080012,974,400
29 Jan 20217.30007.82007.23007.50007.500011,593,000
28 Jan 20217.41007.48007.13007.30007.30006,067,800
27 Jan 20217.30008.09007.25007.34007.340013,009,700
26 Jan 20217.74007.80007.31007.48007.480010,044,700
25 Jan 20217.17007.64006.96007.56007.560013,929,800
22 Jan 20216.59006.63006.34006.55006.55006,171,100
21 Jan 20216.17006.37006.05006.31006.31005,888,600
20 Jan 20216.39006.39006.08006.20006.20006,111,900
19 Jan 20216.19006.58006.14006.29006.29008,727,700
15 Jan 20216.18006.32006.03006.07006.07004,843,900
14 Jan 20215.96006.31005.90006.13006.13007,544,000
13 Jan 20216.11006.14005.88005.96005.96005,082,000
12 Jan 20215.94006.15005.88006.06006.06005,987,700
11 Jan 20215.87005.96005.64005.78005.78004,458,400
08 Jan 20215.85006.10005.71005.87005.87009,284,900
07 Jan 20215.27005.72005.26005.66005.660011,532,100
06 Jan 20215.21005.35005.12005.16005.16005,754,700
05 Jan 20215.02005.29004.98005.18005.18005,935,500
04 Jan 20214.94005.14004.80005.03005.03006,888,300
31 Dec 20205.16005.19004.86004.89004.89009,276,800
30 Dec 20204.85005.29004.77005.23005.230018,828,800
29 Dec 20205.02005.03004.75004.80004.800011,354,800
28 Dec 20205.03005.35004.95004.96004.960011,970,100
24 Dec 20205.10005.17004.97005.01005.01002,928,200
23 Dec 20204.92005.31004.92005.13005.130010,699,900
22 Dec 20205.01005.03004.83004.95004.95006,601,700
21 Dec 20204.90005.12004.84005.02005.02005,052,900
18 Dec 20205.07005.15004.92004.98004.98005,531,100
17 Dec 20204.95005.12004.82005.09005.09004,524,400
16 Dec 20205.35005.36004.91004.97004.97006,220,000
15 Dec 20205.18005.35005.12005.27005.27008,306,900
14 Dec 20205.19005.55004.95005.09005.090019,761,800
11 Dec 20204.94005.07004.87005.01005.01006,687,600
10 Dec 20204.53005.01004.51004.97004.970010,752,000
09 Dec 20204.74004.78004.45004.60004.60007,752,500
08 Dec 20205.04005.06004.65004.72004.720011,421,800
07 Dec 20205.05005.28004.98005.08005.08006,720,500
04 Dec 20205.00005.02004.88005.01005.01004,383,000
03 Dec 20204.84005.06004.84004.93004.93005,907,400
02 Dec 20204.91004.91004.77004.84004.84003,816,400
01 Dec 20205.07005.14004.89004.91004.91006,863,700
30 Nov 20204.67004.96004.60004.96004.96007,060,000
27 Nov 20204.60004.67004.54004.60004.60004,258,600
25 Nov 20204.48004.68004.46004.60004.60006,525,100
24 Nov 20204.45004.60004.42004.48004.48005,263,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...