AMRN - Amarin Corporation plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20206.997.116.896.926.924,010,900
Jul 01, 20206.847.146.817.037.033,997,600
Jun 30, 20206.716.956.646.926.923,377,800
Jun 29, 20206.676.836.486.726.724,363,500
Jun 26, 20206.956.956.546.706.705,044,200
Jun 25, 20206.826.936.676.926.923,240,100
Jun 24, 20207.077.186.746.886.884,655,700
Jun 23, 20207.167.326.997.147.145,811,700
Jun 22, 20206.917.286.607.147.1414,330,200
Jun 19, 20206.857.086.776.916.915,058,500
Jun 18, 20206.706.906.666.786.783,265,100
Jun 17, 20207.097.246.696.726.728,783,300
Jun 16, 20206.967.056.746.896.895,074,200
Jun 15, 20206.506.886.376.856.856,069,400
Jun 12, 20206.806.876.276.596.597,889,800
Jun 11, 20206.806.976.636.686.687,307,000
Jun 10, 20207.127.257.037.057.056,365,600
Jun 09, 20207.287.357.067.127.126,897,200
Jun 08, 20206.837.596.807.317.3114,610,400
Jun 05, 20206.907.036.666.686.687,827,900
Jun 04, 20206.687.036.646.766.765,871,200
Jun 03, 20206.906.936.646.646.646,466,600
Jun 02, 20206.756.886.576.836.835,858,700
Jun 01, 20206.817.046.706.716.715,985,100
May 29, 20206.806.926.556.866.866,538,000
May 28, 20206.927.026.766.836.835,588,700
May 27, 20207.087.086.606.966.969,079,000
May 26, 20207.297.347.007.027.027,284,100
May 22, 20206.517.356.497.247.2413,397,800
May 21, 20207.507.617.287.287.288,302,400
May 20, 20207.487.607.367.467.464,927,400
May 19, 20207.617.617.237.417.418,933,800
May 18, 20207.887.937.467.637.639,814,400
May 15, 20207.517.767.407.737.735,447,900
May 14, 20207.337.896.987.637.6313,614,500
May 13, 20207.807.907.187.427.428,303,900
May 12, 20207.998.217.707.717.719,037,300
May 11, 20207.647.967.607.897.895,709,900
May 08, 20207.537.877.507.717.716,698,100
May 07, 20207.427.627.387.527.525,736,200
May 06, 20207.807.847.367.397.396,547,900
May 05, 20207.888.027.637.727.7211,282,800
May 04, 20207.107.646.967.627.627,664,200
May 01, 20207.407.607.087.347.347,723,200
Apr 30, 20208.288.457.407.617.6117,163,100
Apr 29, 20208.118.467.848.268.2614,093,300
Apr 28, 20208.178.177.747.827.8214,456,800
Apr 27, 20208.138.157.647.857.8517,161,000
Apr 24, 20206.777.726.747.537.5320,804,900
Apr 23, 20206.626.976.616.736.738,528,200
Apr 22, 20206.556.706.446.686.687,018,100
Apr 21, 20206.636.876.366.456.459,158,700
Apr 20, 20206.366.996.286.726.7212,880,000
Apr 17, 20206.256.586.126.516.5113,134,500
Apr 16, 20206.406.406.066.146.1410,095,600
Apr 15, 20206.246.405.916.326.3214,153,000
Apr 14, 20206.837.056.316.386.3824,088,200
Apr 13, 20206.326.506.006.396.3925,339,100
Apr 09, 20206.166.305.846.056.0521,157,200
Apr 08, 20205.175.915.075.815.8132,627,300
Apr 07, 20205.055.454.795.045.0432,408,800
Apr 06, 20204.805.104.524.804.8024,087,900
Apr 03, 20205.155.284.604.784.7826,144,700
Apr 02, 20205.295.755.065.225.2258,578,500
Apr 01, 20204.025.294.004.984.9897,795,800
Mar 31, 20204.194.363.954.004.00115,788,000
Mar 30, 202013.5913.7612.9313.5813.5830,599,900
Mar 27, 202013.5613.9213.1613.2413.247,532,700
Mar 26, 202012.3313.9212.3213.7013.709,505,400
Mar 25, 202011.9512.8411.6012.3812.387,338,600
Mar 24, 202011.0111.9510.8511.9111.918,987,600
Mar 23, 202010.8010.8010.0310.5510.555,329,200
Mar 20, 202011.7512.1210.3710.6410.649,051,200
Mar 19, 202010.0912.4410.0011.5311.5312,402,200
Mar 18, 202010.1910.999.8910.2310.238,402,200
Mar 17, 202010.5511.3810.0610.5910.599,722,600
Mar 16, 202010.9212.0510.2210.2610.2610,021,400
Mar 13, 202013.1813.3211.1012.5512.5512,403,400
Mar 12, 202010.0012.388.5811.5011.5014,997,000
Mar 11, 202013.8014.1511.5912.5612.5611,810,700
Mar 10, 202014.6014.7013.5014.1714.175,535,800
Mar 09, 202013.6114.2013.2513.9713.978,707,500
Mar 06, 202015.0315.5814.7514.9114.916,169,200
Mar 05, 202015.6816.2415.3315.4515.455,120,700
Mar 04, 202015.9516.1515.7316.0216.024,284,500
Mar 03, 202016.1816.4715.3715.5415.547,783,200
Mar 02, 202015.3616.3014.9316.1016.1010,748,000
Feb 28, 202013.7114.7313.6714.6714.6712,272,800
Feb 27, 202015.0115.6214.6314.6714.6715,485,500
Feb 26, 202016.9017.4515.5016.2716.2720,362,900
Feb 25, 202017.8418.0017.1817.5017.507,692,600
Feb 24, 202017.3517.7116.8017.5817.586,899,400
Feb 21, 202017.9118.0017.3817.9317.935,647,800
Feb 20, 202018.0518.1617.6017.8717.874,072,700
Feb 19, 202018.3418.3517.9118.1018.103,537,000
Feb 18, 202018.1318.3017.8018.1918.196,293,200
Feb 14, 202017.7517.8917.5117.6217.623,486,400
Feb 13, 202018.0018.1717.6317.6917.693,357,400
Feb 12, 202018.0818.4318.0118.1818.186,135,300
Feb 11, 202018.0518.1617.6917.9017.904,384,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...