Amarin Corp PLC (AMRN)
0.8601
-0.02
(-2.11%)
USD |
NASDAQ |
Apr 25, 16:00
0.86
0.00 (0.00%)
After-Hours: 20:00
Amarin Price: 0.8601 for April 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 0.87 | 0.8899 | 0.8413 | 0.8601 | 711670.0 |
| Apr 24, 2024 | 0.88 | 0.8894 | 0.8655 | 0.8786 | 667320.0 |
| Apr 23, 2024 | 0.87 | 0.898 | 0.8654 | 0.8833 | 764175.0 |
| Apr 22, 2024 | 0.8629 | 0.8848 | 0.86 | 0.8657 | 739861.0 |
| Apr 19, 2024 | 0.87 | 0.8858 | 0.8593 | 0.8593 | 1.025M |
| Apr 18, 2024 | 0.96 | 0.96 | 0.8708 | 0.8718 | 1.038M |
| Apr 17, 2024 | 0.91 | 0.9398 | 0.91 | 0.9171 | 881689.0 |
| Apr 16, 2024 | 0.92 | 0.9495 | 0.89 | 0.8959 | 812512.0 |
| Apr 15, 2024 | 0.99 | 0.99 | 0.9083 | 0.9186 | 626156.0 |
| Apr 12, 2024 | 1.00 | 1.04 | 0.951 | 0.957 | 1.016M |
| Apr 11, 2024 | 1.04 | 1.05 | 1.01 | 1.02 | 547968.0 |
| Apr 10, 2024 | 1.05 | 1.05 | 1.01 | 1.04 | 936071.0 |
| Apr 09, 2024 | 1.06 | 1.11 | 1.04 | 1.06 | 933817.0 |
| Apr 08, 2024 | 1.04 | 1.11 | 1.03 | 1.07 | 852866.0 |
| Apr 05, 2024 | 1.05 | 1.06 | 1.01 | 1.05 | 1.023M |
| Apr 04, 2024 | 1.07 | 1.07 | 1.01 | 1.06 | 1.503M |
| Apr 03, 2024 | 1.02 | 1.11 | 1.00 | 1.06 | 3.847M |
| Apr 02, 2024 | 0.8744 | 1.01 | 0.852 | 0.99 | 4.820M |
| Apr 01, 2024 | 0.8908 | 0.92 | 0.8601 | 0.882 | 1.396M |
| Mar 28, 2024 | 0.88 | 0.91 | 0.88 | 0.8908 | 1.156M |
| Mar 27, 2024 | 0.8743 | 0.9159 | 0.855 | 0.8892 | 1.257M |
| Mar 26, 2024 | 0.853 | 0.8839 | 0.8501 | 0.866 | 592820.0 |
| Mar 25, 2024 | 0.87 | 0.8786 | 0.8339 | 0.8439 | 854020.0 |
| Mar 22, 2024 | 0.8632 | 0.90 | 0.8501 | 0.8597 | 674393.0 |
| Mar 21, 2024 | 0.8944 | 0.9199 | 0.8615 | 0.8615 | 1.009M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.66
Minimum
Nov 02 2023
24.12
Maximum
Dec 13 2019
5.948
Average
4.11
Median
Nov 10 2020
Price Benchmarks
| Trinity Biotech PLC | 1.83 |
| DBV Technologies SA | 0.6894 |
| Adaptimmune Therapeutics PLC | 1.06 |
| Akari Therapeutics PLC | 1.19 |
| Biodexa Pharmaceuticals Plc | 0.7248 |
Price Related Metrics
| PS Ratio | 1.142 |
| Price to Book Value | 0.6253 |
| Price to Free Cash Flow | 55.24 |
| Earnings Yield | -17.44% |
| Market Cap | 345.21M |