$1.92 0.00 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 22, 2015 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center