$1.85 +0.02 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRN historical data

Date Open High Low Close Volume
5/25/20161.831.871.791.85560,138
5/24/20161.821.851.771.83590,199
5/23/20161.741.851.731.82864,113
5/20/20161.691.831.681.721,348,024
5/19/20161.691.721.661.68316,116
5/18/20161.671.751.661.70350,301
5/17/20161.661.761.651.68651,689
5/16/20161.641.681.601.67399,340
5/13/20161.541.661.531.61652,222
5/12/20161.591.621.501.55685,144
5/11/20161.601.641.561.57488,789
5/10/20161.621.641.541.62419,087
5/9/20161.501.681.501.631,092,612
5/6/20161.651.681.501.521,489,733
5/5/20161.751.781.601.651,596,092
5/4/20161.881.921.801.801,044,269
5/3/20161.961.991.861.901,084,821
5/2/20161.831.941.831.94759,670
4/29/20161.851.891.821.83857,513
4/28/20161.851.961.821.85957,574
4/27/20161.871.891.841.85627,094
4/26/20161.921.931.821.85956,860
4/25/20161.901.911.851.90651,306
4/22/20161.901.901.831.88688,904
4/21/20161.781.851.751.851,208,967
4/20/20161.761.801.751.76564,312
4/19/20161.781.831.731.75881,518
4/18/20161.741.781.721.78457,624
4/15/20161.771.771.721.73577,390
4/14/20161.751.781.731.76343,895
4/13/20161.721.761.711.74511,629
4/12/20161.701.751.661.73428,070
4/11/20161.711.751.701.71735,579
4/8/20161.701.761.651.71636,248
4/7/20161.631.741.621.704,278,936
4/6/20161.591.611.551.61822,837
4/5/20161.581.611.551.58522,853
4/4/20161.581.621.551.60604,227
4/1/20161.511.591.451.58697,343
3/31/20161.511.531.441.531,925,404
3/30/20161.481.581.481.50607,379
3/29/20161.441.501.411.49373,368
3/28/20161.461.481.421.43294,249
3/24/20161.451.461.401.45492,654
3/23/20161.511.541.441.45506,478
3/22/20161.491.531.481.51395,088
3/21/20161.451.531.431.52821,382
3/18/20161.401.451.381.441,267,265
3/17/20161.441.511.371.391,319,486
3/16/20161.501.571.451.46626,567
3/15/20161.621.631.461.491,243,532
3/14/20161.611.651.581.63370,610
3/11/20161.541.621.531.62516,945
3/10/20161.661.701.521.531,310,231
3/9/20161.701.701.621.621,637,582
3/8/20161.571.611.541.55468,613
3/7/20161.531.581.521.57701,312
3/4/20161.491.571.491.53419,868
3/3/20161.521.531.491.50555,636
3/2/20161.491.521.481.51543,032
3/1/20161.461.491.421.48527,139
2/29/20161.471.501.441.46506,093
2/26/20161.431.451.391.45729,512
2/25/20161.541.551.411.41925,374
2/24/20161.371.431.341.43484,653
2/23/20161.401.441.371.37406,954
2/22/20161.371.451.361.43435,597
2/19/20161.351.391.321.36360,415
2/18/20161.421.471.331.34420,642
2/17/20161.351.391.341.39685,443
2/16/20161.261.351.261.321,165,196
2/12/20161.271.311.251.27812,078
2/11/20161.301.321.241.27933,935
2/10/20161.301.351.301.32466,874
2/9/20161.301.361.251.28447,371
2/8/20161.361.401.281.30972,847
2/5/20161.461.511.361.38654,909
2/4/20161.361.511.351.451,182,631
2/3/20161.431.451.321.36832,258
2/2/20161.401.441.361.37492,169
2/1/20161.351.501.321.401,166,319
1/29/20161.431.451.271.361,773,058
1/28/20161.581.581.381.411,770,635
1/27/20161.601.621.541.54458,944
1/26/20161.591.641.531.59405,138
1/25/20161.621.711.581.58455,268
1/22/20161.601.641.561.62661,201
1/21/20161.511.601.491.55593,115
1/20/20161.381.511.361.512,543,294
1/19/20161.491.501.391.422,260,696
1/15/20161.531.531.481.501,281,559
1/14/20161.521.591.481.561,376,496
1/13/20161.551.591.521.524,840,884
1/12/20161.601.641.521.55633,282
1/11/20161.661.721.521.552,112,624
1/8/20161.711.741.591.631,029,746
1/7/20161.701.731.641.691,209,448
1/6/20161.791.801.731.74785,110
1/5/20161.801.871.761.84746,106
1/4/20161.861.881.751.812,206,189
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center