$2.91 -0.01 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jan. 19, 2017 | 12:13 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRN historical data

Date Open High Low Close Volume
1/18/20172.922.972.902.921,240,917
1/17/20172.993.002.902.921,436,855
1/13/20173.003.032.973.021,948,430
1/12/20172.973.032.922.991,855,313
1/11/20173.033.072.902.992,503,153
1/10/20173.063.123.023.031,126,754
1/9/20173.033.123.023.051,609,545
1/6/20173.133.153.003.001,754,297
1/5/20173.133.173.033.062,406,581
1/4/20173.073.253.053.131,875,477
1/3/20173.093.143.053.09839,003
12/30/20163.043.093.013.081,451,164
12/29/20163.093.123.013.011,294,221
12/28/20163.103.123.063.08660,333
12/27/20163.103.153.103.11750,098
12/23/20162.983.152.983.112,648,217
12/22/20163.033.092.942.991,935,315
12/21/20163.133.183.033.051,146,652
12/20/20163.183.213.073.122,308,050
12/19/20163.223.303.133.161,996,980
12/16/20163.203.243.173.201,195,109
12/15/20163.213.223.153.16984,167
12/14/20163.233.263.153.19924,666
12/13/20163.243.283.193.221,026,478
12/12/20163.223.283.193.221,030,257
12/9/20163.263.373.223.221,389,743
12/8/20163.253.283.153.261,123,099
12/7/20163.253.283.133.241,286,184
12/6/20163.283.323.203.30713,863
12/5/20163.183.303.133.261,238,844
12/2/20163.083.233.083.171,206,100
12/1/20163.233.233.063.082,260,897
11/30/20163.343.353.243.242,007,990
11/29/20163.353.393.303.311,521,092
11/28/20163.403.413.323.341,742,305
11/25/20163.443.453.353.42756,049
11/23/20163.363.463.263.461,887,392
11/22/20163.503.533.363.382,039,943
11/21/20163.473.523.403.472,056,692
11/18/20163.433.453.303.422,162,351
11/17/20163.453.563.353.422,255,059
11/16/20163.423.613.403.454,408,449
11/15/20163.283.453.283.404,800,628
11/14/20163.183.333.133.282,210,756
11/11/20163.043.203.033.161,607,177
11/10/20163.173.193.023.082,220,942
11/9/20162.943.152.943.114,008,195
11/8/20162.952.982.852.921,143,065
11/7/20162.853.032.832.942,229,806
11/4/20162.842.902.762.812,070,831
11/3/20163.103.252.752.756,720,959
11/2/20163.153.163.033.102,711,211
11/1/20163.113.283.003.181,700,415
10/31/20163.223.243.123.121,398,690
10/28/20163.373.403.093.236,962,163
10/27/20163.503.653.353.416,100,006
10/26/20163.263.453.213.455,275,657
10/25/20163.303.383.233.292,535,923
10/24/20163.253.303.213.292,911,105
10/21/20163.163.233.103.202,450,620
10/20/20163.053.163.023.162,229,476
10/19/20163.093.113.003.064,678,519
10/18/20163.003.072.983.003,186,268
10/17/20162.993.052.932.991,522,727
10/14/20163.003.022.942.962,326,296
10/13/20162.973.022.932.992,610,063
10/12/20163.133.162.992.992,067,416
10/11/20163.153.193.103.131,649,939
10/10/20163.143.213.143.181,313,704
10/7/20163.153.193.063.131,144,463
10/6/20163.193.213.123.161,392,356
10/5/20163.253.303.173.212,599,783
10/4/20163.193.243.163.201,559,617
10/3/20163.203.243.103.202,500,214
9/30/20163.173.253.133.192,460,197
9/29/20163.233.273.113.131,750,777
9/28/20163.273.313.073.244,545,657
9/27/20163.143.313.123.258,171,379
9/26/20162.943.152.933.1210,178,869
9/23/20162.672.972.652.944,197,034
9/22/20162.752.782.692.701,400,834
9/21/20162.652.742.642.721,936,612
9/20/20162.572.692.572.652,379,228
9/19/20162.692.712.562.572,879,992
9/16/20162.722.732.632.672,861,272
9/15/20162.742.752.662.712,262,837
9/14/20162.832.922.702.734,698,820
9/13/20162.852.882.792.843,345,559
9/12/20162.843.002.792.957,853,698
9/9/20163.423.433.153.174,516,464
9/8/20163.153.443.143.356,709,230
9/7/20163.003.172.973.135,780,569
9/6/20162.953.072.952.994,047,569
9/2/20162.832.962.762.925,127,820
9/1/20162.842.862.732.794,247,581
8/31/20162.832.902.772.806,151,206
8/30/20163.003.022.742.795,432,762
8/29/20163.073.072.932.993,020,593
8/26/20163.083.103.013.082,673,362
8/25/20163.083.122.983.072,376,284
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center