$1.38 0.00 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Feb. 5, 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
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
12/31/20151.851.911.831.89901,895
12/30/20151.881.901.841.85538,493
12/29/20151.861.881.851.88823,057
12/28/20151.901.921.861.86593,394
12/24/20151.921.951.901.92427,729
12/23/20151.881.951.871.921,004,275
12/22/20151.931.931.871.88818,798
12/21/20151.911.931.891.91889,853
12/18/20151.981.991.901.906,235,981
12/17/20152.042.051.881.942,440,733
12/16/20151.942.061.942.041,488,425
12/15/20151.871.971.871.95626,356
12/14/20151.891.891.841.85912,898
12/11/20151.911.941.851.87910,050
12/10/20151.881.971.861.931,146,988
12/9/20151.871.891.801.852,287,201
12/8/20151.881.911.841.841,386,843
12/7/20151.972.001.861.871,753,484
12/4/20152.052.071.982.00794,470
12/3/20152.102.122.032.05803,851
12/2/20152.052.142.032.07965,393
12/1/20152.082.102.042.051,132,112
11/30/20152.112.152.022.082,344,543
11/27/20152.052.112.052.11723,385
11/25/20151.992.111.972.074,671,274
11/24/20151.982.021.921.992,284,524
11/23/20151.972.021.951.981,753,404
11/20/20151.972.011.941.961,350,176
11/19/20151.932.011.932.001,603,972
11/18/20151.952.001.881.95759,801
11/17/20151.961.991.871.93699,213
11/16/20152.032.041.891.931,270,221
11/13/20151.992.051.952.02397,068
11/12/20152.032.071.951.991,523,788
11/11/20152.092.122.012.03822,218
11/10/20152.162.172.022.071,750,473
11/9/20152.062.192.052.112,602,146
11/6/20151.962.051.932.04992,839
11/5/20151.992.001.901.98921,666
11/4/20151.952.041.911.971,318,398
11/3/20152.012.071.961.961,123,355
11/2/20151.902.051.902.011,161,020
10/30/20151.891.941.851.901,080,904
10/29/20151.922.041.851.892,013,544
10/28/20151.821.991.791.952,591,717
10/27/20151.831.851.811.82744,738
10/26/20151.881.891.821.831,200,858
10/23/20151.881.951.871.88967,168
10/22/20151.941.951.861.89944,442
10/21/20151.951.981.901.93791,854
10/20/20151.962.001.931.96554,455
10/19/20151.952.011.921.981,170,843
10/16/20152.012.051.971.99428,964
10/15/20151.972.011.942.00815,262
10/14/20151.941.991.901.95930,454
10/13/20151.982.071.951.95629,638
10/12/20152.082.081.981.98776,931
10/9/20152.032.102.012.08516,124
10/8/20151.992.041.972.04757,287
10/7/20152.032.111.992.001,617,553
10/6/20152.042.081.992.04602,179
10/5/20152.032.132.002.05782,783
10/2/20151.962.091.962.061,153,741
10/1/20151.942.011.901.981,367,740
9/30/20151.972.001.891.931,232,620
9/29/20152.042.091.921.921,341,347
9/28/20152.142.161.992.041,971,474
9/25/20152.242.272.152.201,252,441
9/24/20152.262.332.232.24816,203
9/23/20152.302.372.252.29540,810
9/22/20152.302.352.282.322,258,637
9/21/20152.462.462.322.341,566,235
9/18/20152.372.472.372.46812,297
9/17/20152.462.492.412.411,620,108
9/16/20152.372.462.372.441,324,203
9/15/20152.422.472.362.371,428,609
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center