Amarin Corp PLC (AMRN)
0.86
-0.02
(-2.12%)
USD |
NASDAQ |
Apr 25, 16:00
0.86
0.00 (0.00%)
After-Hours: 20:00
Amarin Price: 0.86 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 0.88 | 0.8894 | 0.8655 | 0.8786 | 656888.0 |
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 |
Mar 20, 2024 | 0.85 | 0.905 | 0.841 | 0.897 | 1.060M |
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 | 1.84 |
DBV Technologies SA | 0.70 |
Adaptimmune Therapeutics PLC | 1.065 |
Akari Therapeutics PLC | 1.19 |
Biodexa Pharmaceuticals Plc | 0.72 |
Price Related Metrics
PS Ratio | 1.142 |
Price to Book Value | 0.6252 |
Price to Free Cash Flow | 55.24 |
Earnings Yield | -17.44% |
Market Cap | 345.17M |