$1.51 +0.05 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRN historical data

Date Open High Low Close Volume
2/27/20151.521.541.481.513,181,365
2/26/20151.701.751.341.4611,363,567
2/25/20151.381.401.351.391,281,666
2/24/20151.441.441.361.381,060,512
2/23/20151.341.441.341.422,137,129
2/20/20151.461.511.331.334,645,428
2/19/20151.371.451.311.454,879,613
2/18/20151.371.371.281.316,867,727
2/17/20151.171.211.171.18771,992
2/13/20151.161.211.161.181,126,094
2/12/20151.181.231.161.181,526,785
2/11/20151.151.221.141.172,364,406
2/10/20151.121.181.111.133,305,930
2/9/20151.061.141.051.111,278,014
2/6/20151.081.081.051.062,304,945
2/5/20151.061.131.031.071,625,934
2/4/20151.031.091.021.051,660,133
2/3/20151.021.051.011.02955,280
2/2/20151.011.041.011.02506,999
1/30/20151.011.051.011.02532,251
1/29/20151.041.051.011.03490,395
1/28/20151.031.051.011.03485,618
1/27/20151.041.051.031.031,085,925
1/26/20151.021.051.021.03652,059
1/23/20151.001.061.001.031,294,865
1/22/20151.001.031.001.02513,270
1/21/20151.021.051.001.00393,972
1/20/20151.021.050.981.021,196,879
1/16/20151.041.061.021.02594,681
1/15/20151.071.151.041.041,318,771
1/14/20151.021.151.021.07827,899
1/13/20151.061.091.011.03828,100
1/12/20151.071.131.051.06906,278
1/9/20151.101.101.061.081,059,594
1/8/20151.071.101.041.07858,175
1/7/20151.041.071.031.04320,196
1/6/20151.081.101.001.011,094,780
1/5/20151.131.131.051.06835,911
1/2/20150.981.150.981.131,891,567
12/31/20140.950.980.930.982,469,823
12/30/20140.970.990.930.972,308,516
12/29/20140.991.030.981.002,186,177
12/26/20140.991.030.981.001,518,878
12/24/20141.001.010.980.99713,308
12/23/20141.031.050.980.993,101,842
12/22/20141.131.191.021.041,462,442
12/19/20141.011.201.011.136,836,621
12/18/20141.051.061.021.05965,231
12/17/20141.021.051.011.031,417,027
12/16/20141.041.050.971.031,034,339
12/15/20141.091.111.031.051,148,434
12/12/20141.041.101.041.08542,269
12/11/20141.051.111.031.04526,933
12/10/20141.071.131.021.03681,416
12/9/20141.021.110.961.081,080,495
12/8/20141.111.111.021.021,361,196
12/5/20141.121.171.101.11674,493
12/4/20141.141.161.131.14375,825
12/3/20141.171.181.121.14737,993
12/2/20141.171.191.131.161,122,801
12/1/20141.271.301.191.191,308,829
11/28/20141.241.321.231.29880,825
11/26/20141.211.301.201.26910,596
11/25/20141.241.271.201.221,474,913
11/24/20141.321.321.251.272,126,754
11/21/20141.281.381.221.312,935,152
11/20/20141.231.311.181.241,863,408
11/19/20141.291.371.221.253,419,235
11/18/20141.101.371.081.3210,982,755
11/17/20140.941.090.941.074,056,322
11/14/20140.970.980.910.951,012,821
11/13/20140.910.960.900.951,745,508
11/12/20140.860.900.800.891,267,464
11/11/20140.840.850.780.842,497,637
11/10/20140.870.900.820.832,972,460
11/7/20140.910.930.880.901,813,435
11/6/20141.001.010.930.942,911,990
11/5/20140.900.980.900.982,672,799
11/4/20140.900.930.900.92401,604
11/3/20140.950.960.920.93733,898
10/31/20140.890.960.890.941,401,153
10/30/20140.900.910.890.90684,721
10/29/20140.910.920.890.901,235,084
10/28/20140.900.950.900.921,057,488
10/27/20140.940.960.890.913,899,108
10/24/20141.021.050.940.945,214,121
10/23/20141.071.071.041.051,009,559
10/22/20141.031.101.011.061,463,255
10/21/20141.071.071.001.05828,546
10/20/20141.051.071.011.05807,837
10/17/20141.051.081.041.05877,012
10/16/20140.991.050.971.051,563,543
10/15/20140.981.010.970.99801,696
10/14/20140.991.010.971.01708,534
10/13/20141.001.000.960.99640,398
10/10/20140.981.010.971.001,520,321
10/9/20140.981.010.960.981,272,788
10/8/20141.011.040.941.003,442,074
10/7/20141.041.051.011.021,083,615
10/6/20141.061.071.041.041,245,606
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center