$1.07 +0.02 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Oct. 20, 2014 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRN historical data

Date Open High Low Close Volume
10/17/20141.051.081.041.05877,012
10/16/20140.991.050.971.051,563,543
10/15/20140.981.010.970.99801,696
10/14/20140.991.010.971.01708,534
10/13/20141.001.000.960.99640,398
10/10/20140.981.010.971.001,520,321
10/9/20140.981.010.960.981,272,788
10/8/20141.011.040.941.003,442,074
10/7/20141.041.051.011.021,083,615
10/6/20141.061.071.041.041,245,606
10/3/20141.031.071.021.061,630,314
10/2/20141.041.050.981.033,835,596
10/1/20141.081.101.021.033,251,176
9/30/20141.131.151.091.091,991,475
9/29/20141.091.151.071.131,436,811
9/26/20141.111.141.071.112,433,681
9/25/20141.171.171.111.122,304,958
9/24/20141.151.251.101.175,194,465
9/23/20141.251.281.151.174,229,790
9/22/20141.291.301.201.253,509,788
9/19/20141.351.361.271.303,197,415
9/18/20141.381.381.331.352,015,143
9/17/20141.331.381.331.371,827,815
9/16/20141.401.421.331.354,843,057
9/15/20141.461.461.401.423,651,828
9/12/20141.461.501.361.4914,594,730
9/11/20142.032.031.751.815,091,697
9/10/20141.992.091.962.006,250,352
9/9/20142.042.061.961.983,535,208
9/8/20141.942.081.912.054,301,529
9/5/20141.921.941.861.941,461,457
9/4/20141.861.941.851.912,718,959
9/3/20141.951.951.841.872,021,289
9/2/20141.951.951.911.932,064,489
8/29/20141.921.951.901.931,888,009
8/28/20141.921.951.891.922,026,234
8/27/20141.911.951.881.933,271,729
8/26/20141.821.921.821.905,101,592
8/25/20141.851.861.811.841,696,643
8/22/20141.801.841.741.831,452,739
8/21/20141.821.851.791.791,340,924
8/20/20141.871.881.811.822,272,938
8/19/20141.871.871.821.851,828,140
8/18/20141.791.881.791.863,543,458
8/15/20141.831.871.771.823,046,911
8/14/20141.651.851.641.846,758,216
8/13/20141.641.671.621.651,244,736
8/12/20141.681.701.621.642,106,250
8/11/20141.671.721.651.672,677,027
8/8/20141.681.721.551.662,575,136
8/7/20141.701.751.631.662,291,391
8/6/20141.661.701.631.671,924,208
8/5/20141.741.741.651.661,160,547
8/4/20141.671.751.661.721,795,446
8/1/20141.771.791.621.653,453,767
7/31/20141.731.821.661.8014,874,258
7/30/20141.591.611.571.59910,509
7/29/20141.531.581.521.57916,607
7/28/20141.511.551.511.54994,615
7/25/20141.551.581.491.502,360,188
7/24/20141.601.601.551.57996,123
7/23/20141.581.621.551.581,314,695
7/22/20141.531.621.531.581,704,457
7/21/20141.501.521.471.52675,274
7/18/20141.501.551.481.51956,721
7/17/20141.511.541.481.491,107,380
7/16/20141.571.581.481.511,978,316
7/15/20141.601.611.531.551,263,395
7/14/20141.591.621.571.601,122,055
7/11/20141.601.611.561.592,122,658
7/10/20141.601.621.571.61679,186
7/9/20141.601.651.591.62651,059
7/8/20141.671.671.591.601,670,420
7/7/20141.721.741.661.661,052,411
7/3/20141.721.731.691.70564,137
7/2/20141.701.751.671.732,634,554
7/1/20141.771.781.661.704,052,084
6/30/20141.701.761.691.762,890,086
6/27/20141.671.721.671.691,010,618
6/26/20141.751.761.651.672,565,820
6/25/20141.631.701.611.691,781,338
6/24/20141.581.641.551.622,437,599
6/23/20141.611.621.561.561,624,198
6/20/20141.601.701.561.603,351,467
6/19/20141.661.681.581.603,582,910
6/18/20141.511.571.501.55794,717
6/17/20141.551.551.511.52832,739
6/16/20141.531.561.531.541,157,368
6/13/20141.541.561.521.54969,850
6/12/20141.511.651.511.533,175,319
6/11/20141.531.561.501.541,002,522
6/10/20141.491.521.491.50846,664
6/9/20141.441.511.441.501,692,255
6/6/20141.421.471.421.46684,088
6/5/20141.441.451.401.44598,117
6/4/20141.361.431.351.43875,665
6/3/20141.331.411.321.371,031,891
6/2/20141.421.421.341.36744,313
5/30/20141.411.471.401.41643,974
5/29/20141.451.481.391.431,204,723
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center