ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AMRN Amarin Corp PLC

1.18
0.015 (1.29%)
Last Updated: 14:50:54
Delayed by 15 minutes

AMRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 1.165 -0.03 -2.10% 1.20 1.20 1.15 803,729
Feb 20 2024 1.19 -0.02 -1.65% 1.18 1.21 1.16 1,154,008
Feb 16 2024 1.21 -0.01 -0.82% 1.22 1.23 1.20 685,773
Feb 15 2024 1.22 0.04 3.39% 1.18 1.2397 1.17 1,415,658
Feb 14 2024 1.18 0.05 4.42% 1.14 1.21 1.12 2,116,286
Feb 13 2024 1.13 -0.08 -6.61% 1.1909 1.20 1.13 1,646,691
Feb 12 2024 1.21 -0.01 -0.82% 1.20 1.245 1.19 938,513
Feb 09 2024 1.22 -0.01 -0.81% 1.25 1.25 1.21 985,734
Feb 08 2024 1.23 0.03 2.50% 1.20 1.25 1.20 808,013
Feb 07 2024 1.20 -0.03 -2.44% 1.23 1.25 1.19 931,053
Feb 06 2024 1.23 0.05 4.24% 1.17 1.24 1.17 973,227
Feb 05 2024 1.18 -0.01 -0.84% 1.15 1.20 1.15 669,660
Feb 02 2024 1.19 -0.02 -1.65% 1.21 1.21 1.15 905,145
Feb 01 2024 1.21 0.08 7.08% 1.19 1.21 1.14 1,386,230
Jan 31 2024 1.13 -0.11 -8.87% 1.23 1.23 1.13 2,907,036
Jan 30 2024 1.24 -0.11 -8.15% 1.37 1.37 1.23 3,220,546
Jan 29 2024 1.35 0.03 2.27% 1.33 1.36 1.26 3,439,087
Jan 26 2024 1.32 0.06 4.76% 1.27 1.32 1.25 3,360,438
Jan 25 2024 1.26 0.11 9.57% 1.18 1.27 1.17 2,337,873
Jan 24 2024 1.15 -0.06 -4.96% 1.20 1.21 1.13 1,895,561
Jan 23 2024 1.21 0.06 5.22% 1.20 1.27 1.19 2,584,455
Jan 22 2024 1.15 0.10 9.52% 1.06 1.15 1.03 2,621,739
Jan 19 2024 1.05 -0.05 -4.55% 1.09 1.09 1.02 1,989,876
Jan 18 2024 1.10 0.01 0.92% 1.10 1.11 1.06 987,108
Jan 17 2024 1.09 -0.02 -1.80% 1.10 1.126 1.07 1,675,676
Jan 16 2024 1.11 -0.07 -5.93% 1.20 1.21 1.095 3,685,800
Jan 12 2024 1.18 0.01 0.85% 1.16 1.2299 1.16 2,295,098
Jan 11 2024 1.17 -0.12 -9.30% 1.25 1.27 1.15 5,995,008
Jan 10 2024 1.29 0.32 32.87% 1.12 1.3099 1.10 15,749,801
Jan 09 2024 0.9709 0.065 7.18% 0.89 1.01 0.89 5,984,970
Jan 08 2024 0.9059 0.0454 5.28% 0.8472 0.906 0.8315 1,697,975
Jan 05 2024 0.8605 -0.0025 -0.29% 0.8615 0.87 0.8301 1,220,635
Jan 04 2024 0.863 -0.0066 -0.76% 0.87 0.8883 0.851 826,547
Jan 03 2024 0.8696 -0.0196 -2.20% 0.90 0.9046 0.8543 1,328,865
Jan 02 2024 0.8892 0.0192 2.21% 0.87 0.919 0.85 1,887,538
Dec 29 2023 0.87 -0.0297 -3.30% 0.90 0.9197 0.8457 4,015,184
Dec 28 2023 0.8997 -0.0005 -0.06% 0.8894 0.9249 0.881 1,996,131
Dec 27 2023 0.9002 -0.0052 -0.57% 0.8942 0.9275 0.8866 2,497,664
Dec 26 2023 0.9054 -0.0058 -0.64% 0.8962 0.92 0.874 1,562,291
Dec 22 2023 0.9112 0.0212 2.38% 0.8821 0.9293 0.88 2,781,527
Dec 21 2023 0.89 0.0881 10.99% 0.84 0.9293 0.825 6,340,286
Dec 20 2023 0.8019 -0.0381 -4.54% 0.83 0.85 0.8019 5,795,160
Dec 19 2023 0.84 0.026 3.19% 0.82 0.8502 0.775 3,508,927
Dec 18 2023 0.814 -0.016 -1.93% 0.82 0.85 0.8108 1,358,136
Dec 15 2023 0.83 0.0019 0.23% 0.82 0.8521 0.802 1,561,841
Dec 14 2023 0.8281 -0.0219 -2.58% 0.8512 0.8888 0.8125 1,345,482
Dec 13 2023 0.85 0.0607 7.69% 0.77 0.8674 0.77 1,416,765
Dec 12 2023 0.7893 -0.0476 -5.69% 0.825 0.825 0.78 2,423,494
Dec 11 2023 0.8369 -0.0197 -2.30% 0.84 0.848 0.80 1,621,661
Dec 08 2023 0.8566 -0.0034 -0.40% 0.86 0.8699 0.83 1,305,755
Dec 07 2023 0.86 0.056 6.97% 0.816 0.89 0.79 2,607,823
Dec 06 2023 0.804 0.084 11.67% 0.7378 0.844699 0.725 5,270,886
Dec 05 2023 0.72 0.016 2.27% 0.7561 0.765 0.70 3,039,358
Dec 04 2023 0.704 -0.046 -6.13% 0.75 0.7593 0.70 3,018,958
Dec 01 2023 0.75 -0.032 -4.09% 0.7603 0.7799 0.74 1,657,855
Nov 30 2023 0.782 0.032 4.27% 0.7464 0.79 0.7401 1,222,680
Nov 29 2023 0.75 0.0056 0.75% 0.738 0.763 0.731 919,825
Nov 28 2023 0.7444 -0.0324 -4.17% 0.7538 0.769799 0.73 1,100,170
Nov 27 2023 0.7768 -0.006 -0.77% 0.7629 0.7828 0.75 1,200,356
Nov 24 2023 0.7828 0.0058 0.75% 0.7936 0.7936 0.77 361,499

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com