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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Mar 2021 | 5.82 | 6.00 | 5.34 | 5.99 | 5.99 | 9,473,769 |
| 04 Mar 2021 | 5.85 | 5.95 | 5.41 | 5.72 | 5.72 | 8,658,900 |
| 03 Mar 2021 | 6.07 | 6.16 | 5.75 | 5.83 | 5.83 | 6,743,900 |
| 02 Mar 2021 | 6.17 | 6.28 | 5.94 | 6.03 | 6.03 | 11,620,500 |
| 01 Mar 2021 | 6.92 | 6.99 | 6.17 | 6.19 | 6.19 | 15,551,900 |
| 26 Feb 2021 | 7.03 | 7.08 | 6.72 | 6.74 | 6.74 | 6,407,900 |
| 25 Feb 2021 | 7.44 | 7.56 | 6.95 | 6.95 | 6.95 | 5,631,200 |
| 24 Feb 2021 | 7.37 | 7.46 | 7.19 | 7.30 | 7.30 | 4,342,900 |
| 23 Feb 2021 | 7.21 | 7.39 | 6.88 | 7.23 | 7.23 | 6,736,000 |
| 22 Feb 2021 | 7.52 | 7.73 | 7.43 | 7.44 | 7.44 | 4,687,800 |
| 19 Feb 2021 | 7.59 | 7.73 | 7.49 | 7.59 | 7.59 | 4,234,500 |
| 18 Feb 2021 | 7.74 | 7.78 | 7.38 | 7.55 | 7.55 | 5,166,200 |
| 17 Feb 2021 | 7.66 | 7.87 | 7.42 | 7.80 | 7.80 | 6,617,700 |
| 16 Feb 2021 | 7.86 | 7.99 | 7.66 | 7.71 | 7.71 | 5,961,200 |
| 12 Feb 2021 | 7.48 | 7.83 | 7.21 | 7.82 | 7.82 | 4,841,200 |
| 11 Feb 2021 | 7.98 | 8.07 | 7.56 | 7.69 | 7.69 | 7,159,600 |
| 10 Feb 2021 | 8.50 | 8.54 | 7.81 | 8.03 | 8.03 | 7,471,500 |
| 09 Feb 2021 | 8.30 | 8.95 | 8.22 | 8.31 | 8.31 | 7,640,100 |
| 08 Feb 2021 | 8.50 | 8.50 | 8.11 | 8.29 | 8.29 | 8,050,300 |
| 05 Feb 2021 | 8.68 | 8.74 | 8.31 | 8.42 | 8.42 | 8,369,400 |
| 04 Feb 2021 | 8.93 | 9.05 | 8.54 | 8.60 | 8.60 | 7,740,600 |
| 03 Feb 2021 | 8.16 | 9.25 | 8.16 | 8.80 | 8.80 | 11,996,900 |
| 02 Feb 2021 | 8.14 | 8.30 | 7.95 | 8.20 | 8.20 | 8,066,400 |
| 01 Feb 2021 | 8.01 | 8.32 | 7.61 | 8.08 | 8.08 | 12,974,400 |
| 29 Jan 2021 | 7.30 | 7.82 | 7.23 | 7.50 | 7.50 | 11,658,900 |
| 28 Jan 2021 | 7.41 | 7.48 | 7.13 | 7.30 | 7.30 | 6,067,800 |
| 27 Jan 2021 | 7.30 | 8.09 | 7.25 | 7.34 | 7.34 | 13,009,700 |
| 26 Jan 2021 | 7.74 | 7.80 | 7.31 | 7.48 | 7.48 | 10,044,700 |
| 25 Jan 2021 | 7.17 | 7.64 | 6.96 | 7.56 | 7.56 | 13,929,800 |
| 22 Jan 2021 | 6.59 | 6.63 | 6.34 | 6.55 | 6.55 | 6,171,100 |
| 21 Jan 2021 | 6.17 | 6.37 | 6.05 | 6.31 | 6.31 | 5,888,600 |
| 20 Jan 2021 | 6.39 | 6.39 | 6.08 | 6.20 | 6.20 | 6,111,900 |
| 19 Jan 2021 | 6.19 | 6.58 | 6.14 | 6.29 | 6.29 | 8,727,700 |
| 15 Jan 2021 | 6.18 | 6.32 | 6.03 | 6.07 | 6.07 | 4,843,900 |
| 14 Jan 2021 | 5.96 | 6.31 | 5.90 | 6.13 | 6.13 | 7,544,000 |
| 13 Jan 2021 | 6.11 | 6.14 | 5.88 | 5.96 | 5.96 | 5,082,000 |
| 12 Jan 2021 | 5.94 | 6.15 | 5.88 | 6.06 | 6.06 | 5,987,700 |
| 11 Jan 2021 | 5.87 | 5.96 | 5.64 | 5.78 | 5.78 | 4,458,400 |
| 08 Jan 2021 | 5.85 | 6.10 | 5.71 | 5.87 | 5.87 | 9,284,900 |
| 07 Jan 2021 | 5.27 | 5.72 | 5.26 | 5.66 | 5.66 | 11,532,100 |
| 06 Jan 2021 | 5.21 | 5.35 | 5.12 | 5.16 | 5.16 | 5,754,700 |
| 05 Jan 2021 | 5.02 | 5.29 | 4.98 | 5.18 | 5.18 | 5,935,500 |
| 04 Jan 2021 | 4.94 | 5.14 | 4.80 | 5.03 | 5.03 | 6,888,300 |
| 31 Dec 2020 | 5.16 | 5.19 | 4.86 | 4.89 | 4.89 | 9,240,400 |
| 30 Dec 2020 | 4.85 | 5.29 | 4.77 | 5.23 | 5.23 | 18,828,800 |
| 29 Dec 2020 | 5.02 | 5.03 | 4.75 | 4.80 | 4.80 | 11,354,800 |
| 28 Dec 2020 | 5.03 | 5.35 | 4.95 | 4.96 | 4.96 | 11,970,100 |
| 24 Dec 2020 | 5.10 | 5.17 | 4.97 | 5.01 | 5.01 | 2,928,200 |
| 23 Dec 2020 | 4.92 | 5.31 | 4.92 | 5.13 | 5.13 | 10,699,900 |
| 22 Dec 2020 | 5.01 | 5.03 | 4.83 | 4.95 | 4.95 | 6,601,700 |
| 21 Dec 2020 | 4.90 | 5.12 | 4.84 | 5.02 | 5.02 | 5,052,900 |
| 18 Dec 2020 | 5.07 | 5.15 | 4.92 | 4.98 | 4.98 | 5,531,100 |
| 17 Dec 2020 | 4.95 | 5.12 | 4.82 | 5.09 | 5.09 | 4,524,400 |
| 16 Dec 2020 | 5.35 | 5.36 | 4.91 | 4.97 | 4.97 | 6,220,000 |
| 15 Dec 2020 | 5.18 | 5.35 | 5.12 | 5.27 | 5.27 | 8,306,900 |
| 14 Dec 2020 | 5.19 | 5.55 | 4.95 | 5.09 | 5.09 | 19,761,800 |
| 11 Dec 2020 | 4.94 | 5.07 | 4.87 | 5.01 | 5.01 | 6,687,600 |
| 10 Dec 2020 | 4.53 | 5.01 | 4.51 | 4.97 | 4.97 | 10,752,000 |
| 09 Dec 2020 | 4.74 | 4.78 | 4.45 | 4.60 | 4.60 | 7,752,500 |
| 08 Dec 2020 | 5.04 | 5.06 | 4.65 | 4.72 | 4.72 | 11,421,800 |
| 07 Dec 2020 | 5.05 | 5.28 | 4.98 | 5.08 | 5.08 | 6,720,500 |
| 04 Dec 2020 | 5.00 | 5.02 | 4.88 | 5.01 | 5.01 | 4,383,000 |
| 03 Dec 2020 | 4.84 | 5.06 | 4.84 | 4.93 | 4.93 | 5,907,400 |
| 02 Dec 2020 | 4.91 | 4.91 | 4.77 | 4.84 | 4.84 | 3,816,400 |
| 01 Dec 2020 | 5.07 | 5.14 | 4.89 | 4.91 | 4.91 | 6,863,700 |
| 30 Nov 2020 | 4.67 | 4.96 | 4.60 | 4.96 | 4.96 | 7,060,000 |
| 27 Nov 2020 | 4.60 | 4.67 | 4.54 | 4.60 | 4.60 | 4,258,600 |
| 25 Nov 2020 | 4.48 | 4.68 | 4.46 | 4.60 | 4.60 | 6,525,100 |
| 24 Nov 2020 | 4.45 | 4.60 | 4.42 | 4.48 | 4.48 | 5,263,900 |
| 23 Nov 2020 | 4.54 | 4.64 | 4.43 | 4.46 | 4.46 | 8,325,100 |
| 20 Nov 2020 | 5.01 | 5.01 | 4.59 | 4.62 | 4.62 | 20,611,200 |
| 19 Nov 2020 | 4.38 | 4.66 | 4.37 | 4.54 | 4.54 | 6,002,100 |
| 18 Nov 2020 | 4.57 | 4.62 | 4.34 | 4.35 | 4.35 | 5,926,400 |
| 17 Nov 2020 | 4.63 | 4.69 | 4.46 | 4.54 | 4.54 | 10,263,800 |
| 16 Nov 2020 | 4.26 | 4.77 | 4.20 | 4.69 | 4.69 | 16,626,300 |
| 13 Nov 2020 | 4.05 | 4.34 | 4.03 | 4.28 | 4.28 | 13,875,700 |
| 12 Nov 2020 | 4.09 | 4.19 | 4.01 | 4.04 | 4.04 | 9,293,900 |
| 11 Nov 2020 | 4.17 | 4.19 | 3.96 | 4.11 | 4.11 | 8,325,500 |
| 10 Nov 2020 | 4.21 | 4.24 | 4.06 | 4.11 | 4.11 | 7,520,500 |
| 09 Nov 2020 | 4.37 | 4.49 | 4.18 | 4.19 | 4.19 | 6,489,900 |
| 06 Nov 2020 | 4.60 | 4.60 | 4.21 | 4.28 | 4.28 | 8,748,400 |
| 05 Nov 2020 | 4.84 | 4.89 | 4.50 | 4.51 | 4.51 | 10,899,500 |
| 04 Nov 2020 | 4.97 | 5.19 | 4.95 | 4.99 | 4.99 | 4,397,000 |
| 03 Nov 2020 | 4.99 | 5.09 | 4.90 | 5.01 | 5.01 | 2,770,600 |
| 02 Nov 2020 | 4.87 | 4.95 | 4.79 | 4.94 | 4.94 | 2,545,300 |
| 30 Oct 2020 | 4.89 | 4.97 | 4.73 | 4.86 | 4.86 | 3,478,000 |
| 29 Oct 2020 | 4.71 | 4.93 | 4.66 | 4.92 | 4.92 | 2,791,800 |
| 28 Oct 2020 | 4.76 | 4.80 | 4.58 | 4.69 | 4.69 | 3,274,600 |
| 27 Oct 2020 | 4.86 | 4.95 | 4.79 | 4.83 | 4.83 | 1,994,000 |
| 26 Oct 2020 | 5.00 | 5.11 | 4.75 | 4.86 | 4.86 | 4,098,900 |
| 23 Oct 2020 | 5.02 | 5.03 | 4.88 | 4.98 | 4.98 | 2,835,200 |
| 22 Oct 2020 | 4.72 | 5.13 | 4.72 | 5.02 | 5.02 | 3,880,500 |
| 21 Oct 2020 | 4.87 | 4.87 | 4.71 | 4.72 | 4.72 | 4,730,300 |
| 20 Oct 2020 | 5.09 | 5.12 | 4.87 | 4.88 | 4.88 | 5,911,900 |
| 19 Oct 2020 | 5.25 | 5.26 | 5.00 | 5.03 | 5.03 | 3,727,400 |
| 16 Oct 2020 | 5.34 | 5.37 | 5.06 | 5.15 | 5.15 | 5,711,400 |
| 15 Oct 2020 | 4.92 | 5.12 | 4.80 | 5.05 | 5.05 | 6,781,300 |
| 14 Oct 2020 | 5.14 | 5.14 | 4.80 | 4.95 | 4.95 | 5,813,300 |
| 13 Oct 2020 | 5.17 | 5.30 | 5.06 | 5.08 | 5.08 | 3,653,900 |
| 12 Oct 2020 | 5.28 | 5.35 | 5.11 | 5.14 | 5.14 | 4,564,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
