Dow Up0.11% Nasdaq Up0.50%

Amarin Corporation plc (AMRN)

-NasdaqGM
1.93 Up 0.01(0.52%) 4:00PM EDT
|After Hours : 1.95 Up 0.02 (1.04%) 7:24PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 1, 20101.511.611.501.6179,9001.61
Mar 31, 20101.511.571.471.5214,7001.52
Mar 30, 20101.571.591.441.54108,3001.54
Mar 29, 20101.551.581.401.5145,0001.51
Mar 26, 20101.501.501.411.4539,5001.45
Mar 25, 20101.531.541.471.49166,6001.49
Mar 24, 20101.391.601.381.52159,2001.52
Mar 23, 20101.451.551.261.38226,0001.38
Mar 22, 20101.371.451.331.4343,6001.43
Mar 19, 20101.351.401.241.3990,4001.39
Mar 18, 20101.391.391.311.3339,4001.33
Mar 17, 20101.461.531.351.40529,5001.40
Mar 16, 20101.251.561.231.451,683,6001.45
Mar 15, 20101.071.221.051.22110,4001.22
Mar 12, 20101.041.131.031.08120,0001.08
Mar 11, 20101.091.091.021.0322,4001.03
Mar 10, 20101.051.081.031.071,094,7001.07
Mar 9, 20101.031.071.001.05113,4001.05
Mar 8, 20100.981.030.981.02108,0001.02
Mar 5, 20101.001.020.981.0034,2001.00
Mar 4, 20101.071.070.981.02119,7001.02
Mar 3, 20101.001.071.001.0730,0001.07
Mar 2, 20101.021.100.980.99108,0000.99
Mar 1, 20100.981.020.951.0130,1001.01
Feb 26, 20101.051.050.991.00322,7001.00
Feb 25, 20100.941.010.930.98178,7000.98
Feb 24, 20101.381.380.950.99420,7000.99
Feb 23, 20101.051.090.960.98361,5000.98
Feb 22, 20101.071.071.051.0516,4001.05
Feb 19, 20101.081.101.041.0450,8001.04
Feb 18, 20101.051.091.031.0617,0001.06
Feb 17, 20101.201.201.031.0485,3001.04
Feb 16, 20101.201.201.021.04218,5001.04
Feb 12, 20101.021.061.021.0424,3001.04
Feb 11, 20101.051.061.021.04312,5001.04
Feb 10, 20101.031.071.031.03127,4001.03
Feb 9, 20101.131.201.061.08163,2001.08
Feb 8, 20101.151.151.071.09251,9001.09
Feb 5, 20101.251.251.101.13145,9001.13
Feb 4, 20101.151.201.131.18133,3001.18
Feb 3, 20101.201.201.161.1669,1001.16
Feb 2, 20101.461.461.041.16114,8001.16
Feb 1, 20101.151.181.021.10105,5001.10
Jan 29, 20101.151.191.141.15146,8001.15
Jan 28, 20101.411.421.131.14204,9001.14
Jan 27, 20101.361.471.361.471,1001.47
Jan 26, 20101.451.481.401.4021,8001.40
Jan 25, 20101.401.601.401.482,4001.48
Jan 22, 20101.431.551.411.4118,6001.41
Jan 21, 20101.481.521.451.4721,0001.47
Jan 20, 20101.451.521.451.5237,0001.52
Jan 19, 20101.441.441.411.4312,4001.43
Jan 15, 20101.441.441.401.4216,9001.42
Jan 14, 20101.401.451.401.428,9001.42
Jan 13, 20101.401.451.401.4112,9001.41
Jan 12, 20101.311.441.311.407,3001.40
Jan 11, 20101.111.351.111.3451,0001.34
Jan 8, 20101.301.351.301.342,5001.34
Jan 7, 20101.451.451.391.4010,6001.40
Jan 6, 20101.341.481.301.4810,6001.48
Jan 5, 20101.361.371.311.335,3001.33
Jan 4, 20101.431.451.281.3813,1001.38
Dec 31, 20091.291.551.211.4348,5001.43
Dec 30, 20091.021.361.011.2757,0001.27
Dec 29, 20091.431.431.371.395,0001.39
Dec 28, 20091.311.431.301.4314,9001.43
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.