$2.12 -0.21 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Apr. 27, 2015 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRN historical data

Date Open High Low Close Volume
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
2/5/20151.061.131.031.071,625,934
2/4/20151.031.091.021.051,660,133
2/3/20151.021.051.011.02955,280
2/2/20151.011.041.011.02506,999
1/30/20151.011.051.011.02532,251
1/29/20151.041.051.011.03490,395
1/28/20151.031.051.011.03485,618
1/27/20151.041.051.031.031,085,925
1/26/20151.021.051.021.03652,059
1/23/20151.001.061.001.031,294,865
1/22/20151.001.031.001.02513,270
1/21/20151.021.051.001.00393,972
1/20/20151.021.050.981.021,196,879
1/16/20151.041.061.021.02594,681
1/15/20151.071.151.041.041,318,771
1/14/20151.021.151.021.07827,899
1/13/20151.061.091.011.03828,100
1/12/20151.071.131.051.06906,278
1/9/20151.101.101.061.081,059,594
1/8/20151.071.101.041.07858,175
1/7/20151.041.071.031.04320,196
1/6/20151.081.101.001.011,094,780
1/5/20151.131.131.051.06835,911
1/2/20150.981.150.981.131,891,567
12/31/20140.950.980.930.982,469,823
12/30/20140.970.990.930.972,308,516
12/29/20140.991.030.981.002,186,177
12/26/20140.991.030.981.001,518,878
12/24/20141.001.010.980.99713,308
12/23/20141.031.050.980.993,101,842
12/22/20141.131.191.021.041,462,442
12/19/20141.011.201.011.136,836,621
12/18/20141.051.061.021.05965,231
12/17/20141.021.051.011.031,417,027
12/16/20141.041.050.971.031,034,339
12/15/20141.091.111.031.051,148,434
12/12/20141.041.101.041.08542,269
12/11/20141.051.111.031.04526,933
12/10/20141.071.131.021.03681,416
12/9/20141.021.110.961.081,080,495
12/8/20141.111.111.021.021,361,196
12/5/20141.121.171.101.11674,493
12/4/20141.141.161.131.14375,825
12/3/20141.171.181.121.14737,993
12/2/20141.171.191.131.161,122,801
12/1/20141.271.301.191.191,308,829
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center