Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Amarin Corporation plc (AMRN)

Compare
0.4320
-0.0100
(-2.26%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.43000.45000.42000.43000.43001,004,700
Apr 1, 20250.44000.46000.43000.44000.44001,145,500
Mar 31, 20250.43000.45000.43000.45000.4500997,200
Mar 28, 20250.47000.47000.42000.44000.44001,133,000
Mar 27, 20250.45000.47000.45000.47000.4700369,900
Mar 26, 20250.46000.46000.44000.46000.4600640,700
Mar 25, 20250.47000.48000.45000.46000.4600782,700
Mar 24, 20250.47000.48000.46000.46000.4600582,300
Mar 21, 20250.46000.47000.43000.46000.46001,463,800
Mar 20, 20250.46000.47000.43000.44000.4400834,200
Mar 19, 20250.44000.50000.43000.46000.46003,455,300
Mar 18, 20250.44000.44000.40000.43000.43001,598,400
Mar 17, 20250.42000.42000.39000.42000.42002,176,500
Mar 14, 20250.42000.43000.40000.41000.41001,456,700
Mar 13, 20250.41000.43000.39000.41000.41002,410,400
Mar 12, 20250.41000.45000.35000.40000.400015,698,100
Mar 11, 20250.47000.49000.40000.47000.47002,476,900
Mar 10, 20250.53000.53000.40000.47000.47003,652,700
Mar 7, 20250.53000.55000.51000.53000.5300575,300
Mar 6, 20250.51000.54000.51000.53000.5300394,000
Mar 5, 20250.52000.53000.50000.53000.5300920,000
Mar 4, 20250.52000.54000.49000.51000.51001,281,200
Mar 3, 20250.54000.55000.51000.51000.51001,209,500
Feb 28, 20250.56000.56000.52000.54000.5400806,700
Feb 27, 20250.58000.59000.55000.55000.5500783,300
Feb 26, 20250.57000.59000.56000.57000.5700398,900
Feb 25, 20250.57000.59000.56000.58000.5800896,500
Feb 24, 20250.56000.60000.56000.57000.5700680,600
Feb 21, 20250.58000.60000.58000.59000.5900375,300
Feb 20, 20250.59000.61000.56000.59000.5900565,600
Feb 19, 20250.60000.61000.58000.59000.5900871,300
Feb 18, 20250.61000.62000.59000.61000.6100958,800
Feb 14, 20250.60000.62000.60000.61000.6100922,400
Feb 13, 20250.56000.62000.55000.61000.61001,315,600
Feb 12, 20250.51000.59000.51000.56000.56001,364,800
Feb 11, 20250.52000.53000.51000.52000.5200849,800
Feb 10, 20250.54000.56000.51000.52000.52001,408,200
Feb 7, 20250.57000.59000.54000.54000.54001,001,200
Feb 6, 20250.57000.58000.56000.57000.57001,075,900
Feb 5, 20250.55000.60000.55000.57000.57001,136,200
Feb 4, 20250.55000.57000.54000.55000.5500993,800
Feb 3, 20250.55000.58000.55000.55000.5500891,200
Jan 31, 20250.58000.61000.57000.58000.5800921,900
Jan 30, 20250.57000.59000.57000.58000.5800789,100
Jan 29, 20250.60000.60000.55000.56000.5600791,300
Jan 28, 20250.60000.60000.57000.59000.5900707,200
Jan 27, 20250.63000.65000.58000.59000.59001,353,000
Jan 24, 20250.63000.67000.61000.63000.63001,531,600
Jan 23, 20250.54000.64000.54000.64000.64003,157,500
Jan 22, 20250.58000.58000.54000.55000.5500793,000
Jan 21, 20250.56000.57000.54000.57000.57001,135,900
Jan 17, 20250.55000.56000.54000.56000.5600638,500
Jan 16, 20250.54000.56000.54000.55000.5500373,600
Jan 15, 20250.52000.56000.51000.56000.56001,285,400
Jan 14, 20250.53000.54000.51000.52000.52001,104,000
Jan 13, 20250.56000.56000.51000.51000.5100951,000
Jan 10, 20250.54000.57000.53000.55000.55001,074,500
Jan 8, 20250.56000.57000.52000.55000.55001,370,200
Jan 7, 20250.52000.56000.52000.55000.55001,097,200
Jan 6, 20250.54000.55000.52000.53000.53001,777,700
Jan 3, 20250.53000.54000.52000.53000.53001,148,800
Jan 2, 20250.49000.54000.49000.52000.52002,097,800
Dec 31, 20240.44000.49000.44000.49000.49003,125,800
Dec 30, 20240.44000.45000.43000.44000.44003,861,600
Dec 27, 20240.45000.46000.44000.45000.45002,165,700
Dec 26, 20240.46000.46000.44000.45000.45001,684,300
Dec 24, 20240.45000.46000.44000.46000.46001,255,200
Dec 23, 20240.47000.48000.44000.44000.44002,056,000
Dec 20, 20240.47000.49000.46000.46000.46002,524,800
Dec 19, 20240.46000.47000.43000.47000.47001,822,700
Dec 18, 20240.47000.48000.45000.45000.45001,949,100
Dec 17, 20240.47000.50000.47000.47000.47002,605,500
Dec 16, 20240.46000.48000.45000.47000.47001,925,500
Dec 13, 20240.47000.48000.45000.46000.46001,508,800
Dec 12, 20240.47000.48000.46000.46000.46001,826,700
Dec 11, 20240.47000.48000.45000.47000.47001,956,400
Dec 10, 20240.50000.52000.46000.47000.47002,186,800
Dec 9, 20240.48000.53000.48000.50000.50002,500,200
Dec 6, 20240.49000.50000.47000.48000.48001,243,200
Dec 5, 20240.49000.50000.47000.49000.49001,500,600
Dec 4, 20240.51000.51000.49000.50000.50001,229,000
Dec 3, 20240.52000.53000.51000.51000.5100741,500
Dec 2, 20240.50000.53000.49000.53000.53001,584,500
Nov 29, 20240.50000.51000.48000.51000.5100670,400
Nov 27, 20240.50000.51000.48000.49000.49001,417,800
Nov 26, 20240.52000.52000.49000.50000.50001,913,800
Nov 25, 20240.54000.55000.52000.53000.53001,381,300
Nov 22, 20240.53000.56000.52000.55000.55001,372,400
Nov 21, 20240.50000.53000.49000.52000.52001,889,800
Nov 20, 20240.50000.50000.48000.49000.49001,577,300
Nov 19, 20240.47000.52000.46000.49000.49002,045,300
Nov 18, 20240.50000.50000.46000.47000.47002,617,100
Nov 15, 20240.52000.52000.50000.50000.50002,005,500
Nov 14, 20240.56000.57000.51000.52000.52002,386,600
Nov 13, 20240.55000.58000.55000.57000.5700858,300
Nov 12, 20240.55000.56000.54000.55000.55001,245,900
Nov 11, 20240.57000.58000.55000.56000.56001,121,300
Nov 8, 20240.58000.58000.57000.57000.5700837,400
Nov 7, 20240.59000.60000.57000.58000.5800976,500
Nov 6, 20240.64000.64000.58000.59000.5900916,500
Nov 5, 20240.60000.63000.60000.62000.6200794,700
Nov 4, 20240.59000.62000.58000.60000.6000927,700
Nov 1, 20240.58000.61000.58000.59000.5900803,500
Oct 31, 20240.60000.60000.56000.58000.58001,484,500
Oct 30, 20240.65000.65000.60000.60000.60001,162,300
Oct 29, 20240.65000.66000.60000.61000.61001,971,400
Oct 28, 20240.57000.65000.57000.63000.63001,626,700
Oct 25, 20240.57000.59000.56000.58000.5800908,400
Oct 24, 20240.59000.59000.56000.57000.57001,302,000
Oct 23, 20240.57000.59000.57000.58000.5800716,600
Oct 22, 20240.59000.59000.56000.58000.5800926,300
Oct 21, 20240.59000.59000.57000.57000.5700491,300
Oct 18, 20240.58000.59000.57000.58000.5800887,500
Oct 17, 20240.57000.58000.57000.57000.5700495,700
Oct 16, 20240.58000.58000.57000.58000.5800462,900
Oct 15, 20240.59000.60000.57000.58000.5800778,900
Oct 14, 20240.59000.60000.58000.58000.5800379,200
Oct 11, 20240.58000.60000.58000.59000.5900594,700
Oct 10, 20240.57000.60000.57000.58000.5800347,200
Oct 9, 20240.59000.61000.57000.58000.5800812,900
Oct 8, 20240.58000.60000.57000.59000.5900914,300
Oct 7, 20240.60000.60000.57000.58000.58001,290,200
Oct 4, 20240.60000.62000.57000.61000.61001,390,300
Oct 3, 20240.61000.61000.59000.59000.5900578,600
Oct 2, 20240.61000.63000.60000.60000.6000531,400
Oct 1, 20240.65000.65000.61000.62000.6200736,800
Sep 30, 20240.60000.65000.60000.63000.63001,153,200
Sep 27, 20240.59000.61000.58000.60000.6000710,800
Sep 26, 20240.57000.58000.57000.58000.5800675,200
Sep 25, 20240.59000.59000.57000.57000.5700871,300
Sep 24, 20240.57000.58000.56000.58000.5800608,600
Sep 23, 20240.59000.59000.57000.57000.5700769,400
Sep 20, 20240.60000.60000.59000.59000.5900561,600
Sep 19, 20240.60000.61000.59000.60000.6000787,000
Sep 18, 20240.59000.61000.59000.60000.6000499,100
Sep 17, 20240.59000.60000.59000.59000.5900405,900
Sep 16, 20240.60000.60000.58000.59000.5900539,700
Sep 13, 20240.58000.61000.58000.60000.6000443,800
Sep 12, 20240.58000.59000.57000.58000.5800775,100
Sep 11, 20240.60000.60000.57000.59000.5900719,000
Sep 10, 20240.60000.61000.59000.60000.6000516,100
Sep 9, 20240.61000.62000.59000.60000.6000423,800
Sep 6, 20240.61000.62000.59000.60000.60001,272,200
Sep 5, 20240.62000.62000.60000.61000.6100440,400
Sep 4, 20240.61000.62000.61000.61000.6100568,400
Sep 3, 20240.62000.63000.61000.63000.6300773,600
Aug 30, 20240.60000.64000.60000.63000.6300646,500
Aug 29, 20240.63000.63000.60000.61000.6100738,500
Aug 28, 20240.64000.64000.61000.61000.6100604,900
Aug 27, 20240.62000.64000.61000.62000.6200694,400
Aug 26, 20240.64000.64000.62000.64000.6400319,800
Aug 23, 20240.62000.65000.62000.63000.6300495,200
Aug 22, 20240.64000.65000.61000.62000.6200944,800
Aug 21, 20240.63000.65000.63000.65000.6500335,800
Aug 20, 20240.66000.67000.63000.64000.6400361,300
Aug 19, 20240.62000.67000.62000.67000.6700911,900
Aug 16, 20240.61000.62000.57000.62000.62003,356,700
Aug 15, 20240.62000.62000.61000.62000.62001,411,300
Aug 14, 20240.63000.63000.61000.61000.6100917,800
Aug 13, 20240.63000.63000.61000.61000.61001,068,400
Aug 12, 20240.63000.63000.61000.61000.61001,120,200
Aug 9, 20240.65000.66000.62000.63000.6300938,000
Aug 8, 20240.65000.67000.65000.66000.6600594,800
Aug 7, 20240.70000.71000.65000.66000.66002,286,100
Aug 6, 20240.68000.72000.66000.71000.71002,555,000
Aug 5, 20240.62000.67000.60000.65000.65003,907,800
Aug 2, 20240.64000.68000.60000.64000.64006,229,800
Aug 1, 20240.67000.69000.62000.62000.62004,926,300
Jul 31, 20240.79000.79000.65000.68000.68005,778,700
Jul 30, 20240.76000.79000.76000.78000.7800984,700
Jul 29, 20240.80000.80000.77000.78000.7800661,600
Jul 26, 20240.78000.82000.77000.80000.8000702,800
Jul 25, 20240.78000.80000.78000.79000.7900362,000
Jul 24, 20240.77000.80000.77000.78000.7800702,100
Jul 23, 20240.79000.80000.78000.79000.79001,041,300
Jul 22, 20240.80000.80000.78000.79000.7900987,600
Jul 19, 20240.79000.80000.76000.78000.7800843,700
Jul 18, 20240.79000.80000.79000.79000.79001,485,800
Jul 17, 20240.78000.80000.76000.78000.7800755,000
Jul 16, 20240.77000.80000.76000.79000.79001,657,900
Jul 15, 20240.78000.78000.73000.75000.7500935,500
Jul 12, 20240.74000.80000.74000.78000.78001,198,600
Jul 11, 20240.76000.78000.74000.75000.75001,009,800
Jul 10, 20240.69000.76000.69000.76000.76001,632,300
Jul 9, 20240.74000.75000.69000.70000.70001,544,200
Jul 8, 20240.75000.78000.71000.74000.74001,887,900
Jul 5, 20240.70000.74000.69000.74000.74001,969,600
Jul 3, 20240.71000.72000.68000.69000.6900721,100
Jul 2, 20240.69000.71000.68000.71000.7100950,900
Jul 1, 20240.70000.71000.69000.69000.6900707,600
Jun 28, 20240.70000.71000.69000.69000.69001,398,800
Jun 27, 20240.70000.72000.70000.70000.7000800,100
Jun 26, 20240.73000.75000.69000.70000.7000981,000
Jun 25, 20240.69000.78000.69000.73000.73002,487,200
Jun 24, 20240.70000.74000.68000.71000.71001,489,600
Jun 21, 20240.72000.73000.68000.69000.69002,017,600
Jun 20, 20240.73000.73000.71000.71000.7100627,400
Jun 18, 20240.74000.76000.71000.73000.73001,163,700
Jun 17, 20240.78000.78000.74000.76000.7600620,500
Jun 14, 20240.82000.82000.77000.78000.78001,291,900
Jun 13, 20240.81000.83000.78000.81000.81001,368,100
Jun 12, 20240.82000.83000.79000.81000.81003,552,400
Jun 11, 20240.63000.77000.63000.77000.77005,875,900
Jun 10, 20240.69000.70000.63000.63000.63004,576,100
Jun 7, 20240.70000.72000.67000.67000.67003,117,400
Jun 6, 20240.73000.73000.70000.70000.70002,212,700
Jun 5, 20240.73000.75000.71000.71000.71003,538,100
Jun 4, 20240.80000.81000.70000.70000.70007,914,100
Jun 3, 20240.86000.88000.80000.85000.8500999,400
May 31, 20240.85000.88000.84000.87000.8700664,000
May 30, 20240.85000.86000.83000.84000.8400668,100
May 29, 20240.84000.86000.81000.84000.84001,255,700
May 28, 20240.87000.90000.83000.84000.84001,365,500
May 24, 20240.90000.90000.84000.85000.8500883,300
May 23, 20240.86000.89000.84000.84000.84001,132,200
May 22, 20240.88000.90000.86000.87000.8700608,900
May 21, 20240.88000.90000.87000.90000.9000484,300
May 20, 20240.87000.89000.86000.88000.8800598,000
May 17, 20240.90000.91000.87000.87000.8700980,200
May 16, 20240.92000.93000.90000.91000.9100586,600
May 15, 20240.90000.96000.90000.94000.9400559,100
May 14, 20240.90000.93000.89000.91000.9100595,900
May 13, 20240.86000.95000.86000.92000.92001,035,600
May 10, 20240.90000.90000.85000.85000.85001,288,100
May 9, 20240.88000.90000.87000.88000.8800607,300
May 8, 20240.97000.97000.86000.86000.86001,905,800
May 7, 20240.98001.03000.96000.98000.9800648,100
May 6, 20240.91001.02000.90000.98000.98001,662,000
May 3, 20240.89000.93000.89000.91000.9100464,000
May 2, 20240.81000.93000.81000.92000.92001,479,600
May 1, 20240.85000.87000.81000.84000.84003,580,900
Apr 30, 20240.88000.93000.87000.92000.92001,186,400
Apr 29, 20240.85000.88000.85000.88000.8800585,700
Apr 26, 20240.87000.88000.86000.87000.8700490,600
Apr 25, 20240.87000.89000.84000.86000.8600713,300
Apr 24, 20240.88000.89000.87000.88000.8800667,300
Apr 23, 20240.87000.90000.87000.88000.8800764,000
Apr 22, 20240.86000.88000.86000.87000.8700739,900
Apr 19, 20240.87000.89000.86000.86000.86001,024,800
Apr 18, 20240.96000.96000.87000.87000.87001,038,000
Apr 17, 20240.91000.94000.91000.92000.9200881,700
Apr 16, 20240.92000.95000.89000.90000.9000812,500
Apr 15, 20240.99000.99000.91000.92000.9200626,100
Apr 12, 20241.00001.04000.95000.96000.96001,015,200
Apr 11, 20241.04001.05001.01001.02001.0200548,000
Apr 10, 20241.05001.05001.01001.04001.0400936,100
Apr 9, 20241.06001.11001.04001.06001.0600933,800
Apr 8, 20241.04001.11001.03001.07001.0700852,900
Apr 5, 20241.05001.06001.01001.05001.05001,022,200
Apr 4, 20241.07001.07001.01001.06001.06001,502,600
Apr 3, 20241.02001.11001.00001.06001.06003,847,200

Related Tickers

SCLX Scilex Holding Company
0.2975
+25.26%
 
BIIB Biogen Inc.
131.32
-0.54%
 
RHHBY Roche Holding AG
39.37
+0.15%
 
MDCX Medicus Pharma Ltd.
3.4000
-15.00%
 
GRFS Grifols, S.A.
7.49
+7.61%
 
RHHBF Roche Holding AG
334.90
0.00%
 
GSK GSK plc
37.64
-0.61%
 
PFE Pfizer Inc.
24.70
+0.65%
 
NVS Novartis AG
110.77
+1.06%
 
AZN AstraZeneca PLC
72.22
-0.52%