Amarin Corp PLC (AMRN)

0.6083 +0.02 (+3.77%) USD  |  NASDAQ  |  Nov 04, 16:00
0.6082 0.00 (0.00%) After-Hours: 20:00
More

Amarin Price: 0.6083 for Nov. 4, 2024

Price Chart

Historical Price Data

View and export this data back to 1993. Upgrade now.
Date Open High Low Close Volume
Nov 04, 2024 0.5875 0.62 0.5801 0.6083 925046.0
Nov 01, 2024 0.5797 0.6059 0.5797 0.5862 803613.0
Oct 31, 2024 0.60 0.60 0.5606 0.5797 1.485M
Oct 30, 2024 0.65 0.65 0.5961 0.6022 1.162M
Oct 29, 2024 0.6493 0.6641 0.60 0.6121 1.971M
Oct 28, 2024 0.5732 0.6488 0.5732 0.6335 1.627M
Oct 25, 2024 0.57 0.5929 0.56 0.5821 908407.0
Oct 24, 2024 0.585 0.5893 0.555 0.575 1.302M
Oct 23, 2024 0.57 0.589 0.566 0.5785 716596.0
Oct 22, 2024 0.5885 0.59 0.565 0.578 926312.0
Oct 21, 2024 0.5895 0.59 0.57 0.575 491303.0
Oct 18, 2024 0.58 0.591 0.569 0.5801 887512.0
Oct 17, 2024 0.575 0.58 0.568 0.57 493094.0
Oct 16, 2024 0.5754 0.5848 0.57 0.5801 462916.0
Oct 15, 2024 0.585 0.595 0.57 0.5756 778903.0
Oct 14, 2024 0.585 0.603 0.576 0.582 379216.0
Oct 11, 2024 0.58 0.604 0.58 0.59 594674.0
Oct 10, 2024 0.575 0.5978 0.575 0.5828 347242.0
Oct 09, 2024 0.5948 0.614 0.5716 0.58 812881.0
Oct 08, 2024 0.5761 0.5979 0.57 0.5949 914252.0
Oct 07, 2024 0.60 0.6027 0.573 0.5762 1.290M
Oct 04, 2024 0.6045 0.6244 0.5725 0.6058 1.391M
Oct 03, 2024 0.61 0.61 0.59 0.5931 578668.0
Oct 02, 2024 0.613 0.6271 0.6039 0.604 531412.0
Oct 01, 2024 0.65 0.65 0.6112 0.62 736831.0

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).

Read full definition.

Price Range, Past 5 Years

0.567
Minimum
Sep 25 2024
24.12
Maximum
Dec 13 2019
4.183
Average
2.14
Median

Price Benchmarks

Trinity Biotech PLC 1.69
Adaptimmune Therapeutics PLC 0.8148
NuCana PLC 1.55
Genfit SA 5.76
TC BioPharm (Holdings) PLC 1.39

Price Related Metrics

PS Ratio 1.035
Price to Book Value 0.4709
Earnings Yield -15.83%
Market Cap 250.22M