$2.32 +0.20 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 2, 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
9/2/20152.182.342.102.322,454,154
9/1/20152.162.252.102.121,549,969
8/31/20152.212.342.202.211,605,375
8/28/20152.062.342.032.232,432,269
8/27/20151.942.141.932.092,477,814
8/26/20151.971.991.841.901,699,029
8/25/20152.012.061.931.943,245,953
8/24/20151.902.081.581.971,864,902
8/21/20152.022.091.962.031,152,604
8/20/20152.152.181.992.032,523,219
8/19/20152.242.252.152.173,022,001
8/18/20152.292.342.232.241,051,134
8/17/20152.342.372.292.31836,437
8/14/20152.342.402.312.34777,411
8/13/20152.302.372.292.32784,058
8/12/20152.302.372.222.321,624,288
8/11/20152.352.392.252.291,703,962
8/10/20152.452.452.262.352,134,417
8/7/20152.092.592.082.3313,581,182
8/6/20152.062.122.002.041,414,446
8/5/20152.192.222.052.092,062,856
8/4/20152.212.262.182.20438,029
8/3/20152.242.302.172.20891,457
7/31/20152.222.302.182.26691,859
7/30/20152.152.242.102.20570,956
7/29/20152.142.262.132.18587,391
7/28/20152.122.192.092.15600,090
7/27/20152.172.182.042.16871,397
7/24/20152.212.262.132.161,398,953
7/23/20152.352.422.202.241,823,609
7/22/20152.332.422.322.34712,564
7/21/20152.392.432.302.381,001,058
7/20/20152.392.452.362.39692,552
7/17/20152.422.432.362.40470,494
7/16/20152.402.482.392.44560,586
7/15/20152.462.532.352.381,242,012
7/14/20152.432.522.412.491,818,217
7/13/20152.422.482.402.41717,018
7/10/20152.392.532.392.411,601,846
7/9/20152.332.412.302.391,284,304
7/8/20152.452.452.262.273,149,196
7/7/20152.482.492.342.461,972,224
7/6/20152.482.552.452.501,650,981
7/2/20152.442.532.422.521,633,118
7/1/20152.472.532.402.451,413,613
6/30/20152.322.492.312.461,180,073
6/29/20152.352.412.282.311,434,827
6/26/20152.502.532.402.411,603,628
6/25/20152.512.552.462.511,147,347
6/24/20152.542.622.482.522,089,410
6/23/20152.552.652.522.562,634,802
6/22/20152.392.542.352.503,043,146
6/19/20152.372.402.352.36716,838
6/18/20152.392.442.372.381,037,876
6/17/20152.422.432.372.381,453,053
6/16/20152.412.472.392.431,463,308
6/15/20152.472.482.382.421,728,730
6/12/20152.372.492.372.471,597,384
6/11/20152.352.442.292.391,396,082
6/10/20152.362.412.322.331,930,981
6/9/20152.502.502.352.372,465,774
6/8/20152.442.512.412.491,772,904
6/5/20152.402.462.372.451,481,281
6/4/20152.432.522.382.402,536,129
6/3/20152.332.482.302.432,999,796
6/2/20152.342.382.262.301,838,464
6/1/20152.322.382.252.321,948,506
5/29/20152.282.352.122.315,570,135
5/28/20151.932.801.912.3221,670,733
5/27/20151.931.981.901.951,455,715
5/26/20151.901.931.881.921,334,900
5/22/20151.921.931.881.921,230,449
5/21/20151.962.001.901.921,729,860
5/20/20151.921.941.891.93897,738
5/19/20151.891.961.881.931,308,656
5/18/20151.921.951.891.91938,179
5/15/20151.921.931.891.93606,894
5/14/20151.861.921.861.90482,609
5/13/20151.901.911.821.861,218,285
5/12/20151.901.981.881.901,250,712
5/11/20151.851.951.851.932,735,820
5/8/20151.911.951.821.852,753,896
5/7/20151.962.031.881.982,992,098
5/6/20151.892.021.891.971,446,484
5/5/20151.941.971.871.902,051,484
5/4/20151.912.021.901.971,982,096
5/1/20151.952.001.861.892,202,636
4/30/20152.042.061.901.922,665,185
4/29/20152.052.122.032.071,393,383
4/28/20152.032.131.942.084,077,895
4/27/20152.342.362.062.155,044,085
4/24/20152.432.442.292.333,030,010
4/23/20152.342.452.322.431,093,576
4/22/20152.372.402.302.341,133,864
4/21/20152.292.432.292.391,736,030
4/20/20152.352.382.282.291,238,300
4/17/20152.352.372.282.332,185,403
4/16/20152.402.432.322.371,459,024
4/15/20152.422.482.402.421,736,843
4/14/20152.572.572.402.432,704,024
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!