$2.46 0.00 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jul. 1, 2015 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRN historical data

Date Open High Low Close Volume
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
3/10/20151.881.951.851.862,313,663
3/9/20151.801.951.791.886,205,304
3/6/20151.601.791.561.783,427,268
3/5/20151.711.721.641.673,046,263
3/4/20151.641.721.581.695,350,014
3/3/20151.561.571.481.542,608,854
3/2/20151.541.561.511.542,249,404
2/27/20151.521.541.481.513,181,365
2/26/20151.701.751.341.4611,363,567
2/25/20151.381.401.351.391,281,666
2/24/20151.441.441.361.381,060,512
2/23/20151.341.441.341.422,137,129
2/20/20151.461.511.331.334,645,428
2/19/20151.371.451.311.454,879,613
2/18/20151.371.371.281.316,867,727
2/17/20151.171.211.171.18771,992
2/13/20151.161.211.161.181,126,094
2/12/20151.181.231.161.181,526,785
2/11/20151.151.221.141.172,364,406
2/10/20151.121.181.111.133,305,930
2/9/20151.061.141.051.111,278,014
2/6/20151.081.081.051.062,304,945
  • 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!