AMRN - Amarin Corporation plc

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20173.323.343.283.293.291,072,400
Oct 16, 20173.293.403.283.323.32898,100
Oct 13, 20173.343.383.303.313.31881,300
Oct 12, 20173.383.413.303.353.351,039,800
Oct 11, 20173.443.453.353.413.411,321,900
Oct 10, 20173.503.513.423.463.46989,000
Oct 09, 20173.523.523.443.483.48904,900
Oct 06, 20173.473.533.443.513.51837,300
Oct 05, 20173.533.553.463.473.47865,000
Oct 04, 20173.493.563.473.533.531,045,200
Oct 03, 20173.503.533.443.473.47823,100
Oct 02, 20173.503.533.443.493.49990,800
Sep 29, 20173.523.563.483.503.50800,500
Sep 28, 20173.663.663.483.503.501,763,900
Sep 27, 20173.503.673.493.633.632,371,400
Sep 26, 20173.453.593.353.483.483,256,700
Sep 25, 20173.353.483.353.433.433,018,800
Sep 22, 20173.253.313.213.293.291,024,600
Sep 21, 20173.303.303.203.243.241,039,300
Sep 20, 20173.203.313.203.283.28951,100
Sep 19, 20173.283.303.203.223.221,037,000
Sep 18, 20173.393.443.243.253.251,473,800
Sep 15, 20173.363.453.333.373.372,383,200
Sep 14, 20173.203.433.183.363.363,478,900
Sep 13, 20173.213.303.183.203.201,541,200
Sep 12, 20173.163.273.163.193.191,873,600
Sep 11, 20173.123.203.123.163.161,405,600
Sep 08, 20173.113.183.093.113.111,373,700
Sep 07, 20173.103.233.103.143.14982,500
Sep 06, 20173.233.243.083.093.091,421,000
Sep 05, 20173.243.253.163.213.211,486,900
Sep 01, 20173.383.433.253.253.251,310,200
Aug 31, 20173.273.403.263.393.391,428,200
Aug 30, 20173.163.333.153.273.272,267,500
Aug 29, 20173.113.173.103.143.141,472,600
Aug 28, 20173.123.183.083.153.15689,300
Aug 25, 20173.173.233.093.123.121,249,000
Aug 24, 20173.053.173.053.153.151,224,300
Aug 23, 20173.033.103.033.053.051,147,400
Aug 22, 20173.033.052.973.043.041,179,200
Aug 21, 20173.053.073.003.033.031,004,600
Aug 18, 20173.043.073.003.043.041,588,200
Aug 17, 20173.033.133.033.043.041,787,100
Aug 16, 20173.133.143.023.033.031,762,000
Aug 15, 20173.173.172.983.123.123,747,100
Aug 14, 20173.183.493.113.163.163,506,100
Aug 11, 20173.183.273.043.263.262,881,700
Aug 10, 20173.323.343.173.203.202,659,400
Aug 09, 20173.453.483.343.343.341,966,600
Aug 08, 20173.623.703.493.503.502,552,400
Aug 07, 20173.683.713.613.643.641,445,000
Aug 04, 20173.753.753.603.673.671,258,000
Aug 03, 20173.653.803.503.723.723,666,900
Aug 02, 20173.854.033.633.653.656,410,900
Aug 01, 20173.533.633.433.573.573,307,800
Jul 31, 20173.953.953.503.543.543,964,300
Jul 28, 20173.964.033.893.923.921,151,200
Jul 27, 20174.114.143.913.953.951,993,300
Jul 26, 20174.094.154.034.104.101,812,300
Jul 25, 20174.124.144.004.064.061,729,200
Jul 24, 20174.214.224.094.124.121,691,100
Jul 21, 20174.194.244.084.164.161,711,900
Jul 20, 20174.104.264.094.194.191,296,300
Jul 19, 20174.294.324.084.124.122,559,800
Jul 18, 20174.304.324.234.284.281,869,200
Jul 17, 20174.234.304.204.294.294,688,100
Jul 14, 20173.984.203.984.174.173,254,400
Jul 13, 20174.024.113.984.004.005,626,100
Jul 12, 20174.074.124.004.024.025,624,600
Jul 11, 20174.154.214.034.054.054,565,500
Jul 10, 20174.044.193.934.154.153,072,700
Jul 07, 20174.264.313.904.124.125,172,600
Jul 06, 20174.284.394.214.244.243,579,000
Jul 05, 20174.214.474.204.254.256,168,300
Jul 03, 20174.064.314.044.214.213,549,100
Jun 30, 20173.874.043.864.034.032,924,000
Jun 29, 20173.934.103.843.863.866,915,000
Jun 28, 20173.553.793.463.783.784,079,500
Jun 27, 20173.603.753.493.493.499,208,400
Jun 26, 20173.393.503.353.453.452,570,600
Jun 23, 20173.343.393.273.363.361,525,000
Jun 22, 20173.233.403.233.313.313,103,700
Jun 21, 20173.073.293.073.213.214,029,100
Jun 20, 20173.003.112.993.053.051,771,500
Jun 19, 20172.953.012.953.003.001,107,400
Jun 16, 20172.942.992.932.932.93902,900
Jun 15, 20172.952.982.932.952.951,098,700
Jun 14, 20172.952.982.932.962.96912,800
Jun 13, 20172.982.992.922.962.96654,300
Jun 12, 20172.973.002.922.972.971,643,000
Jun 09, 20173.033.052.932.962.961,750,400
Jun 08, 20172.983.042.983.033.031,127,200
Jun 07, 20172.973.012.953.003.001,239,600
Jun 06, 20173.013.012.962.982.98769,800
Jun 05, 20173.023.052.943.023.021,171,000
Jun 02, 20173.013.032.963.023.02705,200
Jun 01, 20172.943.002.933.003.001,333,700
May 31, 20172.962.982.912.942.941,164,000
May 30, 20172.962.992.922.972.97909,300
May 26, 20173.053.082.962.982.98779,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...