ADVFN Logo ADVFN

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.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
79.745
0.00%
Bitcoin
68,363.04
0.66%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Amarin Corp PLC (AMRN)

  7. Amarin Corp PLC (AMRN) Historical

AMRN Amarin Corp PLC

0.795
0.0038 (0.48%)
Jul 27 2024 - Closed
Delayed by 15 minutes

AMRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.7963 0.0051 0.64% 0.78 0.8183 0.7725 702,843
Jul 25 2024 0.7912 0.0068 0.87% 0.78 0.795 0.78 347,322
Jul 24 2024 0.7844 -0.0009 -0.11% 0.7725 0.7987 0.7725 689,904
Jul 23 2024 0.7853 -0.0047 -0.59% 0.79 0.7995 0.7799 1,033,483
Jul 22 2024 0.79 0.0052 0.66% 0.7981 0.8022 0.78 875,752
Jul 19 2024 0.7848 -0.0051 -0.65% 0.7883 0.7913 0.7611 836,157
Jul 18 2024 0.7899 0.0099 1.27% 0.79 0.8042 0.7851 1,485,930
Jul 17 2024 0.78 -0.0101 -1.28% 0.7755 0.80 0.76 747,215
Jul 16 2024 0.7901 0.0391 5.21% 0.769 0.80 0.7557 1,658,034
Jul 15 2024 0.751 -0.0297 -3.80% 0.775 0.7755 0.7324 934,995
Jul 12 2024 0.7807 0.0349 4.68% 0.74 0.80 0.74 1,196,695
Jul 11 2024 0.7458 -0.0127 -1.67% 0.765 0.78 0.74 993,710
Jul 10 2024 0.7585 0.0585 8.36% 0.6915 0.7595 0.6915 1,632,349
Jul 09 2024 0.70 -0.0396 -5.35% 0.736 0.7493 0.6892 1,544,230
Jul 08 2024 0.7396 0.0031 0.42% 0.75 0.7771 0.7113 1,886,800
Jul 05 2024 0.7365 0.0501 7.30% 0.70 0.739 0.6864 1,969,310
Jul 03 2024 0.6864 -0.0186 -2.64% 0.71 0.72 0.6814 721,053
Jul 02 2024 0.705 0.019 2.77% 0.69 0.706 0.684 949,347
Jul 01 2024 0.686 -0.002 -0.29% 0.70 0.7074 0.686 706,634
Jun 28 2024 0.688 -0.0129 -1.84% 0.7009 0.7149 0.6859 1,398,823
Jun 27 2024 0.7009 0.0027 0.39% 0.70 0.7238 0.696101 794,196
Jun 26 2024 0.6982 -0.0301 -4.13% 0.73 0.75 0.691 979,434
Jun 25 2024 0.7283 0.0193 2.72% 0.6877 0.7812 0.685 2,479,129
Jun 24 2024 0.709 0.0188 2.72% 0.6981 0.7425 0.6805 1,489,585
Jun 21 2024 0.6902 -0.0208 -2.93% 0.72 0.7299 0.68 2,017,610
Jun 20 2024 0.711 -0.0191 -2.62% 0.7261 0.7295 0.71 626,854
Jun 18 2024 0.7301 -0.0279 -3.68% 0.74 0.7565 0.7101 1,163,750
Jun 17 2024 0.758 -0.0201 -2.58% 0.7781 0.7781 0.7424 618,177
Jun 14 2024 0.7781 -0.0271 -3.37% 0.82 0.82 0.77 1,286,848
Jun 13 2024 0.8052 -0.0075 -0.92% 0.81 0.83 0.7801 1,368,115
Jun 12 2024 0.8127 0.0427 5.55% 0.805 0.8274 0.79 3,292,659
Jun 11 2024 0.77 0.142 22.61% 0.634 0.772 0.63 5,866,962
Jun 10 2024 0.628 -0.045 -6.69% 0.69 0.70 0.6271 4,534,446
Jun 07 2024 0.673 -0.0318 -4.51% 0.70 0.72 0.6673 2,540,631
Jun 06 2024 0.7048 -0.0032 -0.45% 0.73 0.73 0.6994 2,202,761
Jun 05 2024 0.708 0.008 1.14% 0.7294 0.7498 0.708 3,534,500
Jun 04 2024 0.70 -0.1527 -17.91% 0.80 0.81 0.70 7,897,646
Jun 03 2024 0.8527 -0.0123 -1.42% 0.8592 0.879 0.80 999,415
May 31 2024 0.865 0.0247 2.94% 0.8495 0.875 0.841 662,957
May 30 2024 0.8403 0.0003 0.04% 0.8489 0.859799 0.8304 668,145
May 29 2024 0.84 -0.0002 -0.02% 0.839 0.8553 0.81 1,255,520
May 28 2024 0.8402 -0.0073 -0.86% 0.866 0.8957 0.8333 1,348,998
May 24 2024 0.8475 0.0032 0.38% 0.90 0.90 0.84 883,286
May 23 2024 0.8443 -0.0275 -3.15% 0.8627 0.8868 0.84 1,113,974
May 22 2024 0.8718 -0.0248 -2.77% 0.882 0.895 0.86 608,528
May 21 2024 0.8966 0.0167 1.90% 0.88 0.90 0.8704 484,351
May 20 2024 0.8799 0.0099 1.14% 0.87 0.89 0.8603 597,019
May 17 2024 0.87 -0.0424 -4.65% 0.9025 0.9125 0.87 978,159
May 16 2024 0.9124 -0.0235 -2.51% 0.92 0.93 0.90 585,657
May 15 2024 0.9359 0.0261 2.87% 0.9032 0.955 0.9032 557,060
May 14 2024 0.9098 -0.0102 -1.11% 0.90 0.93 0.8903 595,886
May 13 2024 0.92 0.0675 7.92% 0.8614 0.9499 0.86 1,033,568
May 10 2024 0.8525 -0.0275 -3.13% 0.90 0.90 0.85 1,288,138
May 09 2024 0.88 0.0171 1.98% 0.88 0.8971 0.8703 601,702
May 08 2024 0.8629 -0.1122 -11.51% 0.9672 0.9725 0.862 1,905,806
May 07 2024 0.9751 -0.0049 -0.50% 0.98 1.03 0.957 644,782
May 06 2024 0.98 0.07 7.69% 0.91 1.02 0.90 1,660,672
May 03 2024 0.91 -0.008 -0.87% 0.8946 0.934 0.8911 462,986
May 02 2024 0.918 0.0787 9.38% 0.813 0.9298 0.813 1,479,096
May 01 2024 0.8393 -0.0816 -8.86% 0.85 0.87 0.811 3,580,206
Apr 30 2024 0.9209 0.0439 5.01% 0.884 0.9289 0.8692 1,181,962
Apr 29 2024 0.877 0.0021 0.24% 0.854 0.8847 0.854 585,439

Your Recent History

NASDAQ
AMRN
Amarin
ASX
PPS
Praemium
USOTC
SING
SinglePoint (QB)
NYSE
LZM
Lifezone Metals
DBI
Q6SL
DAX 10 Capped
NYSE
HLN
Haleon
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

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

© 2024 ADVFN PLC - All Rights Reserved