$1.13 +0.08 (%) Amarin Corp Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Dec. 19, 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
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
11/28/20141.241.321.231.29880,825
11/26/20141.211.301.201.26910,596
11/25/20141.241.271.201.221,474,913
11/24/20141.321.321.251.272,126,754
11/21/20141.281.381.221.312,935,152
11/20/20141.231.311.181.241,863,408
11/19/20141.291.371.221.253,419,235
11/18/20141.101.371.081.3210,982,755
11/17/20140.941.090.941.074,056,322
11/14/20140.970.980.910.951,012,821
11/13/20140.910.960.900.951,745,508
11/12/20140.860.900.800.891,267,464
11/11/20140.840.850.780.842,497,637
11/10/20140.870.900.820.832,972,460
11/7/20140.910.930.880.901,813,435
11/6/20141.001.010.930.942,911,990
11/5/20140.900.980.900.982,672,799
11/4/20140.900.930.900.92401,604
11/3/20140.950.960.920.93733,898
10/31/20140.890.960.890.941,401,153
10/30/20140.900.910.890.90684,721
10/29/20140.910.920.890.901,235,084
10/28/20140.900.950.900.921,057,488
10/27/20140.940.960.890.913,899,108
10/24/20141.021.050.940.945,214,121
10/23/20141.071.071.041.051,009,559
10/22/20141.031.101.011.061,463,255
10/21/20141.071.071.001.05828,546
10/20/20141.051.071.011.05807,837
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center