$3.07 0.00 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Aug. 25, 2016 | 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
8/24/20163.203.253.023.074,220,480
8/23/20163.183.253.163.182,398,972
8/22/20163.153.293.143.154,794,426
8/19/20163.113.323.083.164,233,722
8/18/20163.073.153.063.091,836,821
8/17/20163.093.173.053.072,062,290
8/16/20163.173.193.093.101,488,637
8/15/20163.123.203.083.172,880,322
8/12/20163.053.123.023.077,260,532
8/11/20162.983.122.913.0710,968,265
8/10/20163.373.433.263.322,682,949
8/9/20163.183.353.173.331,848,997
8/8/20163.363.463.023.193,629,467
8/5/20163.263.433.263.333,557,323
8/4/20163.153.342.953.288,918,680
8/3/20163.213.363.133.3215,312,888
8/2/20162.943.192.923.1816,661,310
8/1/20162.723.002.652.9111,620,441
7/29/20162.392.752.372.6511,522,441
7/28/20162.382.392.192.391,883,227
7/27/20162.382.392.352.38510,850
7/26/20162.362.392.332.371,344,543
7/25/20162.352.392.352.38541,865
7/22/20162.332.382.312.35306,334
7/21/20162.332.392.302.33723,786
7/20/20162.292.352.262.33486,699
7/19/20162.302.362.252.29780,969
7/18/20162.312.382.312.33846,237
7/15/20162.262.322.252.31860,195
7/14/20162.242.302.212.25783,180
7/13/20162.242.302.232.24983,796
7/12/20162.182.242.162.22804,540
7/11/20162.182.302.152.191,357,945
7/8/20162.182.202.152.19931,795
7/7/20162.142.202.132.17926,093
7/6/20162.142.202.132.141,030,862
7/5/20162.152.192.142.17628,747
7/1/20162.162.192.112.19823,916
6/30/20162.152.192.112.16870,885
6/29/20162.122.192.122.172,190,498
6/28/20162.002.132.002.113,004,976
6/27/20161.992.011.901.971,588,727
6/24/20162.042.051.942.001,146,093
6/23/20162.072.132.052.10506,610
6/22/20162.052.152.032.06712,286
6/21/20162.082.112.022.05879,528
6/20/20162.102.132.052.10366,340
6/17/20162.132.152.022.05814,271
6/16/20162.112.142.052.12750,430
6/15/20162.102.172.082.12676,564
6/14/20162.102.182.102.12864,623
6/13/20162.122.182.062.131,068,558
6/10/20162.192.202.102.121,075,882
6/9/20162.272.292.172.21990,778
6/8/20162.352.352.202.271,417,573
6/7/20162.282.352.192.311,763,798
6/6/20162.252.292.182.281,321,214
6/3/20162.202.282.102.232,315,500
6/2/20162.092.252.072.222,483,108
6/1/20162.142.142.012.081,963,413
5/31/20161.882.131.872.085,437,639
5/27/20161.841.861.801.86462,816
5/26/20161.851.871.801.83620,383
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center