$1.37 +0.02 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 17, 2014 | 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
9/17/20141.331.381.331.371,827,815
9/16/20141.401.421.331.354,842,557
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
5/28/20141.391.531.381.462,326,737
5/27/20141.331.411.331.401,659,464
5/23/20141.291.351.291.35864,561
5/22/20141.281.331.281.32883,584
5/21/20141.301.311.281.28803,365
5/20/20141.331.351.291.301,484,523
5/19/20141.361.371.291.304,065,377
5/16/20141.401.411.361.371,043,013
5/15/20141.451.451.361.377,389,480
5/14/20141.501.571.481.52907,602
5/13/20141.451.551.451.501,862,386
5/12/20141.481.501.441.491,882,641
5/9/20141.601.611.451.512,373,845
5/8/20141.601.611.531.561,741,995
5/7/20141.631.661.561.581,834,434
5/6/20141.631.681.621.65873,673
5/5/20141.691.731.641.651,222,199
5/2/20141.741.741.651.711,119,799
5/1/20141.631.711.601.681,263,648
4/30/20141.661.681.601.62740,447
4/29/20141.621.711.621.672,209,479
4/28/20141.601.661.581.631,341,183
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center