Amarin Corp PLC (AMRN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.5891 | -0.0049 | -0.82 | 0.5842 | 0.6039 | 0.576 | 373972 |
| 1740094500 | 0.594 | 0.0029 | 0.49 | 0.5941 | 0.6096 | 0.5617 | 534934 |
| 1740008100 | 0.5911 | -0.0161 | -2.65 | 0.6024 | 0.61 | 0.5823 | 871456 |
| 1739921700 | 0.6072 | -0.0052 | -0.85 | 0.6167 | 0.6249 | 0.5921999 | 934355 |
| 1739576100 | 0.6124 | 0.007 | 1.16 | 0.6 | 0.624 | 0.5995 | 906960 |
| 1739489700 | 0.6054 | 0.0453 | 8.09 | 0.5572 | 0.617 | 0.5517 | 1315631 |
| 1739403300 | 0.5601 | 0.0352 | 6.71 | 0.512 | 0.5893 | 0.51 | 1322286 |
| 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 | 0.5721 | 0.5868 | 0.54 | 930653 |
| 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 | 992827 |
| 1738625700 | 0.5542 | -0.0222 | -3.85 | 0.555 | 0.5760999 | 0.552 | 701614 |
| 1738366500 | 0.5764 | -0.0052 | -0.89 | 0.5816 | 0.6138 | 0.5674 | 922073 |
| 1738280100 | 0.5816 | 0.0166001 | 2.94 | 0.5696 | 0.59 | 0.5696 | 789150 |
| 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 | 0.5551 | 0.5699 | 0.5399 | 1125171 |
| 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 | 1065834 |
| 1736379300 | 0.5533 | 0.0033 | 0.60 | 0.5558999 | 0.5696 | 0.5241 | 1369374 |
| 1736292900 | 0.55 | 0.0247 | 4.70 | 0.5299 | 0.555 | 0.52 | 1041068 |
| 1736206500 | 0.5253 | -0.0031 | -0.59 | 0.5302 | 0.5499 | 0.5177 | 1659949 |
| 1735947300 | 0.5284 | 0.0048 | 0.92 | 0.5201 | 0.54 | 0.5178 | 1145735 |
| 1735860900 | 0.5236 | 0.0386 | 7.96 | 0.4852 | 0.5396 | 0.4852 | 2081351 |
| 1735688100 | 0.485 | 0.0414 | 9.33 | 0.44 | 0.48625 | 0.4399 | 3125006 |
| 1735601700 | 0.4436 | -0.0044 | -0.98 | 0.44 | 0.4498 | 0.431 | 3847832 |
| 1735342500 | 0.448 | -0.0007 | -0.16 | 0.4506 | 0.464 | 0.442 | 2095019 |
| 1735256100 | 0.4487 | -0.008 | -1.75 | 0.459 | 0.4623 | 0.4404 | 1687823 |
| 1735077840 | 0.4567 | 0.0131 | 2.95 | 0.45 | 0.46 | 0.44 | 1255186 |
| 1734996900 | 0.4436 | -0.0164 | -3.57 | 0.47 | 0.4799 | 0.441 | 1992779 |
| 1734737700 | 0.46 | -0.0055 | -1.18 | 0.4691 | 0.4932 | 0.46 | 2513872 |
| 1734651300 | 0.4655 | 0.0131 | 2.90 | 0.46 | 0.4689 | 0.4303 | 1797149 |
| 1734564900 | 0.4524 | -0.016 | -3.42 | 0.4608 | 0.475 | 0.45 | 1858088 |
| 1734478500 | 0.4684 | -0.0038 | -0.80 | 0.474 | 0.5004 | 0.465 | 2580903 |
| 1734392100 | 0.4722 | 0.0169 | 3.71 | 0.461 | 0.482 | 0.454 | 1844647 |
| 1734132900 | 0.4553 | -0.0049 | -1.06 | 0.463 | 0.4709 | 0.4457 | 1480663 |
| 1734046500 | 0.4602 | -0.0104 | -2.21 | 0.4796 | 0.4796 | 0.4602 | 1820253 |
| 1733960100 | 0.4706 | 0.0046 | 0.99 | 0.47 | 0.4824 | 0.4547 | 1874028 |
| 1733873700 | 0.466 | -0.0378 | -7.50 | 0.5038 | 0.5158 | 0.4601 | 2178669 |
| 1733787300 | 0.5038 | 0.0214 | 4.44 | 0.4851 | 0.53 | 0.4835 | 2470126 |
| 1733528100 | 0.4824 | -0.0087 | -1.77 | 0.4843 | 0.4962 | 0.4702 | 1212100 |
| 1733441700 | 0.4911 | -0.009 | -1.80 | 0.5 | 0.5049 | 0.4733 | 1497574 |
| 1733355300 | 0.5001 | -0.007 | -1.38 | 0.5078 | 0.5098 | 0.4911 | 1217710 |
| 1733268900 | 0.5071 | -0.0186 | -3.54 | 0.5198 | 0.5283 | 0.5067 | 713862 |
| 1733182500 | 0.5256999 | 0.0189999 | 3.75 | 0.5 | 0.5306999 | 0.492 | 1584202 |
| 1732917840 | 0.5067 | 0.0147 | 2.99 | 0.488 | 0.5098 | 0.480201 | 632022 |
| 1732750500 | 0.492 | -0.0076 | -1.52 | 0.5 | 0.5144 | 0.4822 | 1388932 |
| 1732664100 | 0.4996 | -0.0294 | -5.56 | 0.515 | 0.5171 | 0.4901 | 1866133 |
| 1732577700 | 0.529 | -0.0196 | -3.57 | 0.541 | 0.55 | 0.521 | 1379242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
