AMRN - Amarin Corporation plc
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 1.2700 | 1.3000 | 1.2600 | 1.2701 | 1.2701 | 538,621 |
| 06 Jun 2023 | 1.2200 | 1.3100 | 1.2200 | 1.2600 | 1.2600 | 2,345,200 |
| 05 Jun 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 674,800 |
| 02 Jun 2023 | 1.2300 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 2,351,800 |
| 01 Jun 2023 | 1.2100 | 1.2700 | 1.1700 | 1.2100 | 1.2100 | 3,019,600 |
| 31 May 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 1,810,300 |
| 30 May 2023 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 1,850,500 |
| 26 May 2023 | 1.1900 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 1,434,000 |
| 25 May 2023 | 1.2600 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 2,289,300 |
| 24 May 2023 | 1.3100 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 2,067,800 |
| 23 May 2023 | 1.3100 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 1,373,500 |
| 22 May 2023 | 1.2800 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 1,335,100 |
| 19 May 2023 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 686,100 |
| 18 May 2023 | 1.3100 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 1,187,000 |
| 17 May 2023 | 1.2500 | 1.3300 | 1.2300 | 1.3200 | 1.3200 | 2,550,700 |
| 16 May 2023 | 1.3100 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 4,056,800 |
| 15 May 2023 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 2,334,300 |
| 12 May 2023 | 1.2000 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 2,218,000 |
| 11 May 2023 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 3,021,400 |
| 10 May 2023 | 1.3400 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 2,426,700 |
| 09 May 2023 | 1.3400 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 2,906,600 |
| 08 May 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 2,116,400 |
| 05 May 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 2,457,300 |
| 04 May 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 2,143,600 |
| 03 May 2023 | 1.4300 | 1.4300 | 1.3400 | 1.3600 | 1.3600 | 4,806,400 |
| 02 May 2023 | 1.3900 | 1.4200 | 1.3100 | 1.4100 | 1.4100 | 8,315,800 |
| 01 May 2023 | 1.3600 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 4,160,400 |
| 28 Apr 2023 | 1.2600 | 1.3800 | 1.2500 | 1.3500 | 1.3500 | 2,087,500 |
| 27 Apr 2023 | 1.2700 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 1,340,200 |
| 26 Apr 2023 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 1,354,500 |
| 25 Apr 2023 | 1.3000 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 1,548,500 |
| 24 Apr 2023 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 1,605,800 |
| 21 Apr 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 1,043,200 |
| 20 Apr 2023 | 1.3900 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 1,551,900 |
| 19 Apr 2023 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 2,326,100 |
| 18 Apr 2023 | 1.4000 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 2,159,200 |
| 17 Apr 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 2,318,700 |
| 14 Apr 2023 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 1,347,200 |
| 13 Apr 2023 | 1.3600 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 4,492,200 |
| 12 Apr 2023 | 1.4200 | 1.4400 | 1.3500 | 1.3600 | 1.3600 | 1,459,400 |
| 11 Apr 2023 | 1.3800 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 1,733,200 |
| 10 Apr 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 1,135,300 |
| 06 Apr 2023 | 1.3600 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 1,917,800 |
| 05 Apr 2023 | 1.4100 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 1,958,300 |
| 04 Apr 2023 | 1.4800 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 7,939,300 |
| 03 Apr 2023 | 1.4800 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 2,728,300 |
| 31 Mar 2023 | 1.5500 | 1.5500 | 1.4200 | 1.5000 | 1.5000 | 4,747,800 |
| 30 Mar 2023 | 1.5500 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 2,291,500 |
| 29 Mar 2023 | 1.5300 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 1,482,900 |
| 28 Mar 2023 | 1.5200 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 3,113,700 |
| 27 Mar 2023 | 1.5200 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 3,004,200 |
| 24 Mar 2023 | 1.5000 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 2,176,300 |
| 23 Mar 2023 | 1.5600 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 1,623,500 |
| 22 Mar 2023 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 2,389,800 |
| 21 Mar 2023 | 1.6100 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 3,387,300 |
| 20 Mar 2023 | 1.5400 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 3,710,700 |
| 17 Mar 2023 | 1.6300 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | 1,694,700 |
| 16 Mar 2023 | 1.5200 | 1.6600 | 1.4700 | 1.6300 | 1.6300 | 4,563,100 |
| 15 Mar 2023 | 1.5700 | 1.5700 | 1.4600 | 1.5200 | 1.5200 | 4,797,500 |
| 14 Mar 2023 | 1.6300 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 8,011,400 |
| 13 Mar 2023 | 1.5900 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 3,340,500 |
| 10 Mar 2023 | 1.7200 | 1.7400 | 1.5200 | 1.5900 | 1.5900 | 8,093,500 |
| 09 Mar 2023 | 1.8300 | 1.8600 | 1.7100 | 1.7100 | 1.7100 | 4,020,500 |
| 08 Mar 2023 | 1.8500 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 2,911,600 |
| 07 Mar 2023 | 1.8800 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 2,962,400 |
| 06 Mar 2023 | 1.9700 | 1.9700 | 1.7900 | 1.8600 | 1.8600 | 5,195,200 |
| 03 Mar 2023 | 1.9200 | 1.9800 | 1.9100 | 1.9500 | 1.9500 | 1,530,600 |
| 02 Mar 2023 | 2.0500 | 2.1000 | 1.8500 | 1.9500 | 1.9500 | 6,574,100 |
| 01 Mar 2023 | 2.0000 | 2.1300 | 1.9700 | 2.0600 | 2.0600 | 4,840,600 |
| 28 Feb 2023 | 1.8400 | 2.1700 | 1.7000 | 2.0300 | 2.0300 | 18,472,400 |
| 27 Feb 2023 | 1.8000 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 1,946,600 |
| 24 Feb 2023 | 1.7900 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 2,518,100 |
| 23 Feb 2023 | 1.8200 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 3,907,100 |
| 22 Feb 2023 | 1.8300 | 1.8400 | 1.7600 | 1.8200 | 1.8200 | 1,521,300 |
| 21 Feb 2023 | 1.8200 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 3,023,900 |
| 17 Feb 2023 | 1.8800 | 1.8800 | 1.7900 | 1.8400 | 1.8400 | 2,613,500 |
| 16 Feb 2023 | 1.9200 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 3,725,100 |
| 15 Feb 2023 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 2,365,100 |
| 14 Feb 2023 | 1.9200 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 1,711,500 |
| 13 Feb 2023 | 1.9800 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 2,276,400 |
| 10 Feb 2023 | 2.0400 | 2.0400 | 1.8800 | 1.9200 | 1.9200 | 3,175,500 |
| 09 Feb 2023 | 2.0500 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 3,708,100 |
| 08 Feb 2023 | 2.2100 | 2.2300 | 2.0000 | 2.0100 | 2.0100 | 6,850,400 |
| 07 Feb 2023 | 1.9900 | 2.1900 | 1.9600 | 2.1900 | 2.1900 | 11,035,700 |
| 06 Feb 2023 | 1.8900 | 1.9700 | 1.8800 | 1.9400 | 1.9400 | 3,538,400 |
| 03 Feb 2023 | 1.9200 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 2,436,500 |
| 02 Feb 2023 | 1.8900 | 1.9700 | 1.8600 | 1.9500 | 1.9500 | 3,098,500 |
| 01 Feb 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8600 | 1.8600 | 2,404,800 |
| 31 Jan 2023 | 1.8100 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 2,112,800 |
| 30 Jan 2023 | 1.8400 | 1.8800 | 1.8100 | 1.8100 | 1.8100 | 2,866,300 |
| 27 Jan 2023 | 1.8400 | 1.9500 | 1.7600 | 1.8500 | 1.8500 | 13,251,900 |
| 26 Jan 2023 | 1.8300 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 6,361,500 |
| 25 Jan 2023 | 1.7500 | 1.8400 | 1.7000 | 1.8000 | 1.8000 | 12,055,500 |
| 24 Jan 2023 | 1.8000 | 1.8100 | 1.6900 | 1.7500 | 1.7500 | 9,707,100 |
| 23 Jan 2023 | 1.8300 | 1.8900 | 1.7600 | 1.8000 | 1.8000 | 7,143,900 |
| 20 Jan 2023 | 1.8600 | 1.9300 | 1.7700 | 1.8200 | 1.8200 | 7,837,900 |
| 19 Jan 2023 | 1.8200 | 1.9200 | 1.7500 | 1.8400 | 1.8400 | 4,732,000 |
| 18 Jan 2023 | 1.9400 | 2.0000 | 1.8300 | 1.8500 | 1.8500 | 4,346,800 |
| 17 Jan 2023 | 2.1000 | 2.1000 | 1.9000 | 1.9700 | 1.9700 | 9,215,400 |
| 13 Jan 2023 | 1.9100 | 2.1300 | 1.9100 | 2.0900 | 2.0900 | 6,743,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.