Amarin Corp PLC (AMRN)
0.7963
+0.01
(+0.64%)
USD |
NASDAQ |
Jul 26, 16:00
0.7963
0.00 (0.00%)
After-Hours: 20:00
Amarin Price: 0.7963 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 0.78 | 0.795 | 0.78 | 0.7912 | 353834.0 |
| Jul 24, 2024 | 0.7738 | 0.7987 | 0.7725 | 0.7844 | 702203.0 |
| Jul 23, 2024 | 0.79 | 0.7995 | 0.7799 | 0.7853 | 1.041M |
| Jul 22, 2024 | 0.7981 | 0.8022 | 0.78 | 0.7892 | 987572.0 |
| Jul 19, 2024 | 0.7881 | 0.80 | 0.7611 | 0.7848 | 843661.0 |
| Jul 18, 2024 | 0.79 | 0.8042 | 0.7851 | 0.7899 | 1.486M |
| Jul 17, 2024 | 0.7755 | 0.80 | 0.76 | 0.78 | 754981.0 |
| Jul 16, 2024 | 0.769 | 0.80 | 0.7557 | 0.7901 | 1.658M |
| Jul 15, 2024 | 0.775 | 0.7755 | 0.7324 | 0.751 | 935545.0 |
| Jul 12, 2024 | 0.74 | 0.80 | 0.74 | 0.7807 | 1.199M |
| Jul 11, 2024 | 0.76 | 0.78 | 0.74 | 0.7458 | 1.010M |
| Jul 10, 2024 | 0.6915 | 0.7595 | 0.6915 | 0.7585 | 1.632M |
| Jul 09, 2024 | 0.736 | 0.7493 | 0.6892 | 0.70 | 1.544M |
| Jul 08, 2024 | 0.75 | 0.7771 | 0.7113 | 0.7396 | 1.888M |
| Jul 05, 2024 | 0.70 | 0.739 | 0.6864 | 0.7365 | 1.970M |
| Jul 03, 2024 | 0.71 | 0.719 | 0.6814 | 0.6864 | 721053.0 |
| Jul 02, 2024 | 0.69 | 0.706 | 0.684 | 0.705 | 950879.0 |
| Jul 01, 2024 | 0.70 | 0.7074 | 0.686 | 0.686 | 707634.0 |
| Jun 28, 2024 | 0.7009 | 0.7149 | 0.6859 | 0.688 | 1.399M |
| Jun 27, 2024 | 0.70 | 0.7238 | 0.6961 | 0.7009 | 800148.0 |
| Jun 26, 2024 | 0.73 | 0.75 | 0.691 | 0.6982 | 981004.0 |
| Jun 25, 2024 | 0.6877 | 0.7812 | 0.685 | 0.7283 | 2.487M |
| Jun 24, 2024 | 0.6981 | 0.7425 | 0.6805 | 0.709 | 1.490M |
| Jun 21, 2024 | 0.72 | 0.7299 | 0.68 | 0.6902 | 2.018M |
| Jun 20, 2024 | 0.7261 | 0.7266 | 0.71 | 0.711 | 627409.0 |
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
0.628
Minimum
Jun 10 2024
24.12
Maximum
Dec 13 2019
5.037
Average
3.40
Median
Dec 27 2021
Price Benchmarks
| Trinity Biotech PLC | 2.88 |
| Cellectis SA | 2.32 |
| Akari Therapeutics PLC | 4.22 |
| Biodexa Pharmaceuticals Plc | 0.7412 |
| Verona Pharma PLC | 22.74 |
Price Related Metrics
| PS Ratio | 1.173 |
| Price to Book Value | 0.5993 |
| Price to Free Cash Flow | 252.84 |
| Earnings Yield | -16.33% |
| Market Cap | 327.17M |