Australia Markets closed

Amarin Corporation plc (AMRN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.99+0.27 (+4.72%)
At close: 4:00PM EST

5.97 -0.02 (-0.33%)
After hours: 6:27PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20215.826.005.345.995.999,473,769
04 Mar 20215.855.955.415.725.728,658,900
03 Mar 20216.076.165.755.835.836,743,900
02 Mar 20216.176.285.946.036.0311,620,500
01 Mar 20216.926.996.176.196.1915,551,900
26 Feb 20217.037.086.726.746.746,407,900
25 Feb 20217.447.566.956.956.955,631,200
24 Feb 20217.377.467.197.307.304,342,900
23 Feb 20217.217.396.887.237.236,736,000
22 Feb 20217.527.737.437.447.444,687,800
19 Feb 20217.597.737.497.597.594,234,500
18 Feb 20217.747.787.387.557.555,166,200
17 Feb 20217.667.877.427.807.806,617,700
16 Feb 20217.867.997.667.717.715,961,200
12 Feb 20217.487.837.217.827.824,841,200
11 Feb 20217.988.077.567.697.697,159,600
10 Feb 20218.508.547.818.038.037,471,500
09 Feb 20218.308.958.228.318.317,640,100
08 Feb 20218.508.508.118.298.298,050,300
05 Feb 20218.688.748.318.428.428,369,400
04 Feb 20218.939.058.548.608.607,740,600
03 Feb 20218.169.258.168.808.8011,996,900
02 Feb 20218.148.307.958.208.208,066,400
01 Feb 20218.018.327.618.088.0812,974,400
29 Jan 20217.307.827.237.507.5011,658,900
28 Jan 20217.417.487.137.307.306,067,800
27 Jan 20217.308.097.257.347.3413,009,700
26 Jan 20217.747.807.317.487.4810,044,700
25 Jan 20217.177.646.967.567.5613,929,800
22 Jan 20216.596.636.346.556.556,171,100
21 Jan 20216.176.376.056.316.315,888,600
20 Jan 20216.396.396.086.206.206,111,900
19 Jan 20216.196.586.146.296.298,727,700
15 Jan 20216.186.326.036.076.074,843,900
14 Jan 20215.966.315.906.136.137,544,000
13 Jan 20216.116.145.885.965.965,082,000
12 Jan 20215.946.155.886.066.065,987,700
11 Jan 20215.875.965.645.785.784,458,400
08 Jan 20215.856.105.715.875.879,284,900
07 Jan 20215.275.725.265.665.6611,532,100
06 Jan 20215.215.355.125.165.165,754,700
05 Jan 20215.025.294.985.185.185,935,500
04 Jan 20214.945.144.805.035.036,888,300
31 Dec 20205.165.194.864.894.899,240,400
30 Dec 20204.855.294.775.235.2318,828,800
29 Dec 20205.025.034.754.804.8011,354,800
28 Dec 20205.035.354.954.964.9611,970,100
24 Dec 20205.105.174.975.015.012,928,200
23 Dec 20204.925.314.925.135.1310,699,900
22 Dec 20205.015.034.834.954.956,601,700
21 Dec 20204.905.124.845.025.025,052,900
18 Dec 20205.075.154.924.984.985,531,100
17 Dec 20204.955.124.825.095.094,524,400
16 Dec 20205.355.364.914.974.976,220,000
15 Dec 20205.185.355.125.275.278,306,900
14 Dec 20205.195.554.955.095.0919,761,800
11 Dec 20204.945.074.875.015.016,687,600
10 Dec 20204.535.014.514.974.9710,752,000
09 Dec 20204.744.784.454.604.607,752,500
08 Dec 20205.045.064.654.724.7211,421,800
07 Dec 20205.055.284.985.085.086,720,500
04 Dec 20205.005.024.885.015.014,383,000
03 Dec 20204.845.064.844.934.935,907,400
02 Dec 20204.914.914.774.844.843,816,400
01 Dec 20205.075.144.894.914.916,863,700
30 Nov 20204.674.964.604.964.967,060,000
27 Nov 20204.604.674.544.604.604,258,600
25 Nov 20204.484.684.464.604.606,525,100
24 Nov 20204.454.604.424.484.485,263,900
23 Nov 20204.544.644.434.464.468,325,100
20 Nov 20205.015.014.594.624.6220,611,200
19 Nov 20204.384.664.374.544.546,002,100
18 Nov 20204.574.624.344.354.355,926,400
17 Nov 20204.634.694.464.544.5410,263,800
16 Nov 20204.264.774.204.694.6916,626,300
13 Nov 20204.054.344.034.284.2813,875,700
12 Nov 20204.094.194.014.044.049,293,900
11 Nov 20204.174.193.964.114.118,325,500
10 Nov 20204.214.244.064.114.117,520,500
09 Nov 20204.374.494.184.194.196,489,900
06 Nov 20204.604.604.214.284.288,748,400
05 Nov 20204.844.894.504.514.5110,899,500
04 Nov 20204.975.194.954.994.994,397,000
03 Nov 20204.995.094.905.015.012,770,600
02 Nov 20204.874.954.794.944.942,545,300
30 Oct 20204.894.974.734.864.863,478,000
29 Oct 20204.714.934.664.924.922,791,800
28 Oct 20204.764.804.584.694.693,274,600
27 Oct 20204.864.954.794.834.831,994,000
26 Oct 20205.005.114.754.864.864,098,900
23 Oct 20205.025.034.884.984.982,835,200
22 Oct 20204.725.134.725.025.023,880,500
21 Oct 20204.874.874.714.724.724,730,300
20 Oct 20205.095.124.874.884.885,911,900
19 Oct 20205.255.265.005.035.033,727,400
16 Oct 20205.345.375.065.155.155,711,400
15 Oct 20204.925.124.805.055.056,781,300
14 Oct 20205.145.144.804.954.955,813,300
13 Oct 20205.175.305.065.085.083,653,900
12 Oct 20205.285.355.115.145.144,564,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...