$2.20 -0.06 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Aug. 3, 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
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
4/13/20152.582.642.552.552,074,813
4/10/20152.582.602.512.592,198,647
4/9/20152.532.602.532.592,220,196
4/8/20152.442.562.422.543,590,948
4/7/20152.472.482.392.422,013,502
4/6/20152.362.482.352.472,857,095
4/2/20152.412.522.332.364,915,058
4/1/20152.352.392.282.371,966,493
3/31/20152.352.422.312.341,708,870
3/30/20152.402.482.332.392,198,012
3/27/20152.262.462.232.413,435,619
3/26/20152.372.392.222.264,338,765
3/25/20152.502.552.352.403,620,035
3/24/20152.392.592.382.525,021,608
3/23/20152.502.522.372.454,157,745
3/20/20152.522.642.492.524,058,736
3/19/20152.682.712.382.558,125,972
3/18/20152.302.772.272.6718,833,573
3/17/20152.882.882.262.3734,887,248
3/16/20153.283.332.812.8549,841,752
3/13/20152.463.002.402.9033,772,907
3/12/20152.202.542.172.3824,427,749
3/11/20151.902.041.891.945,546,753
  • 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!