Amarin Corp PLC (AMRN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.7853 | -0.0047 | -0.59 | 0.79 | 0.7995 | 0.7799 | 1033483 |
| 1721687700 | 0.79 | 0.0052 | 0.66 | 0.7981 | 0.8022 | 0.78 | 875752 |
| 1721428500 | 0.7848 | -0.0051 | -0.65 | 0.7883 | 0.7913 | 0.7611 | 836157 |
| 1721342100 | 0.7899 | 0.0099 | 1.27 | 0.79 | 0.8042 | 0.7851 | 1485930 |
| 1721255700 | 0.78 | -0.0101 | -1.28 | 0.7755 | 0.8 | 0.76 | 747215 |
| 1721169300 | 0.7901 | 0.0391 | 5.21 | 0.769 | 0.8 | 0.7557 | 1658034 |
| 1721082900 | 0.751 | -0.0297 | -3.80 | 0.775 | 0.7755 | 0.7324 | 934995 |
| 1720823700 | 0.7806999 | 0.0348999 | 4.68 | 0.74 | 0.8 | 0.74 | 1196695 |
| 1720737300 | 0.7458 | -0.0127 | -1.67 | 0.765 | 0.78 | 0.74 | 993710 |
| 1720650900 | 0.7584999 | 0.0584999 | 8.36 | 0.6915 | 0.7594999 | 0.6915 | 1632349 |
| 1720564500 | 0.7 | -0.0396 | -5.35 | 0.736 | 0.7493 | 0.6892 | 1544230 |
| 1720478100 | 0.7396 | 0.0031 | 0.42 | 0.75 | 0.7771 | 0.7113 | 1886800 |
| 1720218900 | 0.7365 | 0.0501 | 7.30 | 0.7 | 0.739 | 0.6864 | 1969310 |
| 1720040640 | 0.6864 | -0.0186 | -2.64 | 0.71 | 0.72 | 0.6814 | 721053 |
| 1719959700 | 0.705 | 0.019 | 2.77 | 0.6899999 | 0.706 | 0.684 | 949347 |
| 1719873300 | 0.686 | -0.002 | -0.29 | 0.7 | 0.7074 | 0.686 | 706634 |
| 1719614100 | 0.6879999 | -0.0129 | -1.84 | 0.7009 | 0.7149 | 0.6859 | 1398823 |
| 1719527700 | 0.7009 | 0.0027 | 0.39 | 0.7 | 0.7238 | 0.696101 | 794196 |
| 1719441300 | 0.6982 | -0.0301 | -4.13 | 0.73 | 0.75 | 0.6909999 | 979434 |
| 1719354900 | 0.7282999 | 0.0192999 | 2.72 | 0.6877 | 0.7812 | 0.685 | 2479129 |
| 1719268500 | 0.709 | 0.0188 | 2.72 | 0.6981 | 0.7425 | 0.6805 | 1489585 |
| 1719009300 | 0.6902 | -0.0208 | -2.93 | 0.72 | 0.7299 | 0.68 | 2017610 |
| 1718922900 | 0.711 | -0.0191 | -2.62 | 0.7261 | 0.7295 | 0.71 | 626854 |
| 1718750100 | 0.7301 | -0.0279 | -3.68 | 0.74 | 0.7564999 | 0.7101 | 1163750 |
| 1718663700 | 0.758 | -0.0201 | -2.58 | 0.7781 | 0.7781 | 0.7423999 | 618177 |
| 1718404500 | 0.7781 | -0.0271 | -3.37 | 0.8199999 | 0.8199999 | 0.77 | 1286848 |
| 1718318100 | 0.8052 | -0.0075 | -0.92 | 0.81 | 0.83 | 0.7801 | 1368115 |
| 1718231700 | 0.8127 | 0.0427 | 5.55 | 0.805 | 0.8274 | 0.79 | 3292659 |
| 1718145300 | 0.77 | 0.142 | 22.61 | 0.634 | 0.772 | 0.63 | 5866962 |
| 1718058900 | 0.628 | -0.045 | -6.69 | 0.6899999 | 0.7 | 0.6271 | 4534446 |
| 1717799700 | 0.673 | -0.0318 | -4.51 | 0.7 | 0.72 | 0.6673 | 2540631 |
| 1717713300 | 0.7048 | -0.0032 | -0.45 | 0.73 | 0.73 | 0.6994 | 2202761 |
| 1717626900 | 0.708 | 0.008 | 1.14 | 0.7294 | 0.7498 | 0.708 | 3534500 |
| 1717540500 | 0.7 | -0.1527 | -17.91 | 0.8 | 0.81 | 0.7 | 7897646 |
| 1717454100 | 0.8527 | -0.0123 | -1.42 | 0.8592 | 0.879 | 0.8 | 999415 |
| 1717194900 | 0.865 | 0.0247 | 2.94 | 0.8495 | 0.875 | 0.841 | 662957 |
| 1717108500 | 0.8403 | 0.0003 | 0.04 | 0.8489 | 0.859799 | 0.8304 | 668145 |
| 1717022100 | 0.84 | -0.0002 | -0.02 | 0.839 | 0.8553 | 0.81 | 1255520 |
| 1716935700 | 0.8402 | -0.0073 | -0.86 | 0.866 | 0.8957 | 0.8333 | 1348998 |
| 1716590100 | 0.8475 | 0.0032 | 0.38 | 0.9 | 0.9 | 0.84 | 883286 |
| 1716503700 | 0.8443 | -0.0275 | -3.15 | 0.8627 | 0.8868 | 0.84 | 1113974 |
| 1716417300 | 0.8718 | -0.0248 | -2.77 | 0.882 | 0.895 | 0.86 | 608528 |
| 1716330900 | 0.8966 | 0.0167 | 1.90 | 0.88 | 0.9 | 0.8704 | 484351 |
| 1716244500 | 0.8799 | 0.0099 | 1.14 | 0.87 | 0.89 | 0.8603 | 597019 |
| 1715985300 | 0.87 | -0.0424 | -4.65 | 0.9025 | 0.9125 | 0.87 | 978159 |
| 1715898900 | 0.9124 | -0.0235 | -2.51 | 0.92 | 0.93 | 0.9 | 585657 |
| 1715812500 | 0.9359 | 0.0261 | 2.87 | 0.9032 | 0.955 | 0.9032 | 557060 |
| 1715726100 | 0.9098 | -0.0102 | -1.11 | 0.9 | 0.93 | 0.8903 | 595886 |
| 1715639700 | 0.92 | 0.0675 | 7.92 | 0.8614 | 0.9499 | 0.86 | 1033568 |
| 1715380500 | 0.8525 | -0.0275 | -3.13 | 0.9 | 0.9 | 0.85 | 1288138 |
| 1715294100 | 0.88 | 0.0171 | 1.98 | 0.88 | 0.8971 | 0.8703 | 601702 |
| 1715207700 | 0.8629 | -0.1122 | -11.51 | 0.9672 | 0.9725 | 0.862 | 1905806 |
| 1715121300 | 0.9751 | -0.0049 | -0.50 | 0.98 | 1.03 | 0.957 | 644782 |
| 1715034900 | 0.98 | 0.07 | 7.69 | 0.91 | 1.02 | 0.9 | 1660672 |
| 1714775700 | 0.91 | -0.008 | -0.87 | 0.8946 | 0.934 | 0.8911 | 462986 |
| 1714689300 | 0.918 | 0.0787 | 9.38 | 0.8129999 | 0.9298 | 0.8129999 | 1479096 |
| 1714602900 | 0.8393 | -0.0816 | -8.86 | 0.85 | 0.87 | 0.811 | 3580206 |
| 1714516500 | 0.9209 | 0.0439 | 5.01 | 0.884 | 0.9289 | 0.8692 | 1181962 |
| 1714430100 | 0.877 | 0.0021 | 0.24 | 0.854 | 0.8847 | 0.854 | 585439 |
| 1714170900 | 0.8749 | 0.0148 | 1.72 | 0.8726 | 0.88 | 0.861 | 490626 |
| 1714084500 | 0.8601 | -0.0185 | -2.11 | 0.88 | 0.8899 | 0.8413 | 702131 |
| 1713998100 | 0.8786 | -0.0047 | -0.53 | 0.88 | 0.8975 | 0.8655 | 657245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
