Amarin Corp PLC (AMRN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743546900 | 0.442 | -0.0061 | -1.36 | 0.44 | 0.4622 | 0.4333 | 1142486 |
| 1743460500 | 0.4481 | 0.0079 | 1.79 | 0.4295 | 0.4516 | 0.4295 | 996721 |
| 1743201300 | 0.4402 | -0.0271 | -5.80 | 0.4655 | 0.4655 | 0.4246 | 1130701 |
| 1743114900 | 0.4673 | 0.0073 | 1.59 | 0.4455 | 0.4699 | 0.4455 | 369677 |
| 1743028500 | 0.46 | 0.001 | 0.22 | 0.46 | 0.4645 | 0.4422 | 640788 |
| 1742942100 | 0.459 | -0.0055 | -1.18 | 0.4719 | 0.4795 | 0.4514 | 782683 |
| 1742855700 | 0.4645 | 0.0074 | 1.62 | 0.47 | 0.4812 | 0.46 | 582331 |
| 1742596500 | 0.4571 | 0.0216 | 4.96 | 0.46 | 0.4699 | 0.43 | 1461559 |
| 1742510100 | 0.4355 | -0.0245 | -5.33 | 0.46 | 0.47 | 0.4347 | 828915 |
| 1742423700 | 0.46 | 0.0273 | 6.31 | 0.439 | 0.497 | 0.43 | 3453080 |
| 1742337300 | 0.4327 | 0.0177 | 4.27 | 0.435 | 0.435 | 0.401 | 1597753 |
| 1742250900 | 0.415 | 0.0012 | 0.29 | 0.4172 | 0.4246 | 0.39 | 2176363 |
| 1741991700 | 0.4138 | 0.0038001 | 0.93 | 0.42 | 0.4281 | 0.4 | 1455865 |
| 1741905300 | 0.4099999 | 0.0098999 | 2.47 | 0.4099999 | 0.43 | 0.39 | 2410419 |
| 1741818900 | 0.4001 | -0.0703 | -14.94 | 0.405 | 0.45 | 0.354 | 15696049 |
| 1741732500 | 0.4704 | 0.0052 | 1.12 | 0.465 | 0.49 | 0.4005 | 2471735 |
| 1741646100 | 0.4652 | -0.0648 | -12.23 | 0.53 | 0.5305 | 0.4 | 3652033 |
| 1741390500 | 0.53 | -0.0043 | -0.80 | 0.53 | 0.5457 | 0.5117 | 575271 |
| 1741304100 | 0.5343 | 0.0055 | 1.04 | 0.51 | 0.5403 | 0.509038 | 394007 |
| 1741217700 | 0.5288 | 0.0187 | 3.67 | 0.5202 | 0.533 | 0.4951 | 919651 |
| 1741131300 | 0.5101 | 0.0001 | 0.02 | 0.5205 | 0.5379 | 0.49 | 1281223 |
| 1741044900 | 0.51 | -0.0319 | -5.89 | 0.5365 | 0.5522 | 0.5051 | 1209506 |
| 1740785700 | 0.5419 | -0.0091 | -1.65 | 0.5584 | 0.5584 | 0.5231 | 806505 |
| 1740699300 | 0.551 | -0.0211 | -3.69 | 0.577 | 0.5941999 | 0.55 | 783260 |
| 1740612900 | 0.5721 | -0.0061 | -1.05 | 0.5699999 | 0.5883 | 0.56 | 398901 |
| 1740526500 | 0.5782 | 0.0032 | 0.56 | 0.5709999 | 0.586082 | 0.56 | 894139 |
| 1740440100 | 0.575 | -0.0141 | -2.39 | 0.561 | 0.597 | 0.561 | 680294 |
| 1740180900 | 0.5891 | -0.0049 | -0.82 | 0.5842 | 0.6039 | 0.576 | 373972 |
| 1740094500 | 0.594 | 0.0029 | 0.49 | 0.59 | 0.6096 | 0.5617 | 565563 |
| 1740008100 | 0.5911 | -0.0161 | -2.65 | 0.6024 | 0.61 | 0.5823 | 871456 |
| 1739921700 | 0.6072 | -0.0052 | -0.85 | 0.61 | 0.6249 | 0.5921999 | 945548 |
| 1739576100 | 0.6124 | 0.007 | 1.16 | 0.596 | 0.624 | 0.596 | 922394 |
| 1739489700 | 0.6054 | 0.0453 | 8.09 | 0.5572 | 0.617 | 0.5517 | 1315631 |
| 1739403300 | 0.5601 | 0.0352 | 6.71 | 0.51 | 0.5893 | 0.51 | 1363552 |
| 1739316900 | 0.5249 | 0.0015 | 0.29 | 0.5178 | 0.53 | 0.51 | 849127 |
| 1739230500 | 0.5234 | -0.0176 | -3.25 | 0.5444 | 0.5592 | 0.5106 | 1408176 |
| 1738971300 | 0.541 | -0.0306 | -5.35 | 0.5665 | 0.5868 | 0.54 | 1001625 |
| 1738884900 | 0.5716 | 0.0041 | 0.72 | 0.5699999 | 0.5843 | 0.5601 | 1075879 |
| 1738798500 | 0.5675 | 0.015 | 2.71 | 0.5537 | 0.6007 | 0.5492 | 1136173 |
| 1738712100 | 0.5525 | -0.0017 | -0.31 | 0.55 | 0.5678 | 0.54 | 993768 |
| 1738625700 | 0.5542 | -0.0222 | -3.85 | 0.5479 | 0.5770999 | 0.5479 | 890838 |
| 1738366500 | 0.5764 | -0.0052 | -0.89 | 0.588 | 0.6138 | 0.5674 | 914577 |
| 1738280100 | 0.5816 | 0.0166001 | 2.94 | 0.5696 | 0.59 | 0.5696 | 789039 |
| 1738193700 | 0.5649999 | -0.0277 | -4.67 | 0.5999 | 0.5999 | 0.5522 | 791264 |
| 1738107300 | 0.5927 | 0.0007 | 0.12 | 0.6 | 0.6 | 0.575 | 707185 |
| 1738020900 | 0.592 | -0.0349 | -5.57 | 0.627 | 0.65 | 0.5817 | 1352545 |
| 1737761700 | 0.6269 | 0.0801001 | 14.65 | 0.63 | 0.6697999 | 0.6122 | 1523688 |
| 1737675300 | 0.5467999 | 0 | 0.00 | 0.5467999 | 0.5467999 | 0.5467999 | 0 |
| 1737588900 | 0.5467999 | -0.0228 | -4.00 | 0.58 | 0.58 | 0.5411 | 749765 |
| 1737502500 | 0.5696 | 0.0116 | 2.08 | 0.56 | 0.5699 | 0.5399 | 1135887 |
| 1737156900 | 0.558 | 0.004 | 0.72 | 0.554 | 0.5639999 | 0.5441 | 638462 |
| 1737070500 | 0.554 | -0.0105 | -1.86 | 0.54 | 0.56 | 0.5351 | 373576 |
| 1736984100 | 0.5645 | 0.0472 | 9.12 | 0.52 | 0.5645 | 0.51 | 1262705 |
| 1736897700 | 0.5173 | 0.0026 | 0.51 | 0.53 | 0.54 | 0.5058 | 1103008 |
| 1736811300 | 0.5147 | -0.0371 | -6.72 | 0.5581 | 0.56 | 0.5068 | 950436 |
| 1736552100 | 0.5518 | -0.0015 | -0.27 | 0.5422 | 0.5699999 | 0.5291 | 1074462 |
| 1736379300 | 0.5533 | 0.0033 | 0.60 | 0.5558999 | 0.5696 | 0.5241 | 1370377 |
| 1736292900 | 0.55 | 0.0247 | 4.70 | 0.52 | 0.555 | 0.52 | 1097587 |
| 1736206500 | 0.5253 | -0.0031 | -0.59 | 0.5392 | 0.5499 | 0.5177 | 1775749 |
| 1735947300 | 0.5284 | 0.0048 | 0.92 | 0.5284 | 0.54 | 0.5178 | 1148846 |
| 1735860900 | 0.5236 | 0.0386 | 7.96 | 0.485 | 0.5396 | 0.485 | 2099334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
