Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh $1.53

down -0.08


15/4/2014 08:10 PM  |  NASDAQ : AMRN  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRN historical data

Date Open High Low Close Volume
4/15/20141.611.621.511.532,564,650
4/14/20141.701.721.561.612,765,580
4/11/20141.731.771.681.691,848,060
4/10/20141.771.811.731.751,595,690
4/9/20141.751.791.731.762,129,880
4/8/20141.751.821.731.762,712,270
4/7/20141.801.821.761.811,578,500
4/4/20141.851.861.751.772,675,060
4/3/20141.881.901.811.841,944,300
4/2/20141.941.981.851.882,141,750
4/1/20141.901.961.861.924,433,060
3/31/20141.871.901.781.811,531,490
3/28/20141.821.911.821.863,634,620
3/27/20141.741.851.711.852,758,090
3/26/20141.791.821.741.751,773,540
3/25/20141.781.811.741.803,015,280
3/24/20141.771.791.741.761,815,850
3/21/20141.791.791.741.751,620,480
3/20/20141.771.791.761.771,378,570
3/19/20141.801.831.751.802,785,170
3/18/20141.771.781.741.752,489,790
3/17/20141.811.841.751.772,400,140
3/14/20141.871.871.781.801,558,670
3/13/20141.891.991.821.845,614,150
3/12/20141.841.911.811.883,077,370
3/11/20141.791.891.781.872,360,750
3/10/20141.821.891.811.822,179,840
3/7/20141.821.901.821.853,059,720
3/6/20141.791.921.791.834,207,360
3/5/20141.761.801.721.803,465,890
3/4/20141.731.751.711.742,385,370
3/3/20141.781.781.681.732,914,760
2/28/20141.751.761.731.743,837,190
2/27/20141.761.841.731.784,621,680
2/26/20141.841.851.761.794,424,600
2/25/20141.871.901.811.843,487,160
2/24/20141.891.961.881.896,693,000
2/21/20141.921.971.821.868,188,500
2/20/20141.861.951.841.944,377,140
2/19/20141.841.941.811.884,691,930
2/18/20141.741.841.741.833,564,400
2/14/20141.731.771.731.752,605,230
2/13/20141.741.771.721.762,324,630
2/12/20141.781.791.741.761,903,010
2/11/20141.781.801.741.782,411,170
2/10/20141.781.791.721.762,294,590
2/7/20141.741.831.731.753,087,510
2/6/20141.821.831.721.733,035,300
2/5/20141.921.931.811.832,967,210
2/4/20141.841.971.821.934,955,170
2/3/20141.841.851.771.813,452,380
1/31/20141.811.831.751.832,632,080
1/30/20141.721.861.711.803,600,620
1/29/20141.781.781.711.721,787,460
1/28/20141.701.841.691.764,873,720
1/27/20141.751.761.691.703,750,480
1/24/20141.631.761.601.717,394,060
1/23/20141.701.711.621.646,031,010
1/22/20141.711.721.661.695,147,700
1/21/20141.771.781.671.7320,429,800
1/17/20142.292.302.222.273,314,740
1/16/20142.212.352.162.2610,546,800
1/15/20142.192.752.152.4030,519,400
1/14/20142.212.282.052.076,995,690
1/13/20142.252.372.112.1610,044,000
1/10/20142.172.282.112.237,035,560
1/9/20142.182.482.102.1425,168,300
1/8/20142.012.092.002.043,606,680
1/7/20142.052.082.002.002,957,070
1/6/20142.042.122.022.024,488,200
1/3/20141.992.041.951.994,444,330
1/2/20141.981.991.881.963,707,120
12/31/20131.932.031.901.976,538,050
12/30/20131.831.971.821.946,433,610
12/27/20131.881.901.801.823,434,030
12/26/20131.891.921.841.874,273,770
12/24/20131.921.951.871.903,137,980
12/23/20132.102.141.901.929,840,620
12/20/20131.952.191.842.0026,845,600
12/19/20131.631.681.591.594,772,820
12/18/20131.611.641.601.602,622,170
12/17/20131.651.681.601.613,175,390
12/16/20131.721.751.641.653,172,480
12/13/20131.701.791.631.732,501,720
12/12/20131.751.751.591.674,040,970
12/11/20131.771.771.701.703,453,230
12/10/20131.711.841.711.773,036,720
12/9/20131.801.811.711.732,173,570
12/6/20131.811.831.721.774,440,250
12/5/20131.941.961.801.814,164,740
12/4/20131.972.071.921.946,465,660
12/3/20131.871.991.831.958,110,260
12/2/20131.891.971.811.844,906,990
11/29/20131.801.861.761.821,748,330
11/27/20131.931.931.751.804,115,000
11/26/20131.891.951.871.922,784,310
11/25/20131.781.961.751.884,384,020
11/22/20131.791.891.721.767,116,630
11/21/20131.922.041.891.995,306,310
11/20/20131.892.041.761.8911,160,000
Trading Center