AMRN - Amarin Corporation plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201917.7718.0817.2218.0618.064,878,000
Apr 17, 201918.4518.4817.4317.6617.666,786,700
Apr 16, 201918.5218.9118.2118.3918.393,791,300
Apr 15, 201918.8819.0918.3018.3518.353,383,300
Apr 12, 201918.9119.3118.5218.9918.994,537,900
Apr 11, 201919.5119.7018.4918.7918.796,381,400
Apr 10, 201919.0919.7119.0019.4619.464,138,000
Apr 09, 201919.4719.6019.0019.0619.064,351,200
Apr 08, 201919.5819.7919.2519.4719.473,802,900
Apr 05, 201919.3020.2719.2219.7519.756,108,700
Apr 04, 201920.4620.6619.1919.6119.618,050,900
Apr 03, 201920.2920.7820.2320.5120.514,560,200
Apr 02, 201919.9220.4919.6720.3320.337,298,600
Apr 01, 201920.7920.9719.7220.1220.129,594,600
Mar 29, 201918.5120.9018.2620.7620.7622,702,800
Mar 28, 201919.7519.7718.3818.4418.4419,988,100
Mar 27, 201917.5418.5816.6518.0818.0815,113,300
Mar 26, 201917.6717.8117.2517.5317.534,770,300
Mar 25, 201917.3518.0017.2617.5117.514,330,100
Mar 22, 201918.8019.3717.4817.5117.518,340,300
Mar 21, 201919.0019.1018.3718.7618.765,197,800
Mar 20, 201918.8019.1518.3119.0119.017,164,900
Mar 19, 201919.4119.8818.7618.8618.866,925,800
Mar 18, 201921.2321.5019.0119.3019.3012,659,400
Mar 15, 201920.6520.9920.0520.3320.336,483,600
Mar 14, 201920.4620.7520.1220.5720.574,117,000
Mar 13, 201921.4921.6120.1620.4620.469,025,900
Mar 12, 201921.8021.9521.2921.3121.315,876,500
Mar 11, 201921.6421.9921.1521.8721.875,616,700
Mar 08, 201921.1521.6021.0521.4021.405,710,700
Mar 07, 201921.3721.7721.0121.3021.305,665,400
Mar 06, 201922.5922.7621.1221.5121.518,126,700
Mar 05, 201921.5123.2521.1622.3022.3011,594,000
Mar 04, 201922.3022.3420.4621.4921.4912,765,900
Mar 01, 201920.6722.8520.4322.3322.3314,040,200
Feb 28, 201921.0421.1320.3820.4720.476,863,800
Feb 27, 201920.0021.5019.3821.1821.1815,490,100
Feb 26, 201919.4420.5819.1520.0120.018,939,000
Feb 25, 201919.3319.8318.9119.5919.598,585,500
Feb 22, 201917.6520.5017.6019.8719.8728,643,600
Feb 21, 201917.2217.4517.0717.4317.433,224,900
Feb 20, 201917.6817.8217.1117.2017.203,608,000
Feb 19, 201917.7018.3617.4217.5417.545,020,800
Feb 15, 201917.4817.7617.3117.6617.663,985,900
Feb 14, 201917.1617.6616.9517.3517.353,920,500
Feb 13, 201917.7118.0616.9917.1017.105,294,200
Feb 12, 201916.9317.7916.8217.6517.657,201,900
Feb 11, 201917.0017.1116.3216.9016.905,407,500
Feb 08, 201916.0317.0816.0316.8116.815,710,000
Feb 07, 201916.1116.2615.6516.1516.154,871,800
Feb 06, 201916.1616.3015.8216.2316.233,842,700
Feb 05, 201916.5116.6316.0116.1416.144,150,300
Feb 04, 201916.9117.0516.2016.4116.413,953,300
Feb 01, 201917.5917.6516.8016.8716.875,145,000
Jan 31, 201917.0317.9817.0117.5017.505,741,600
Jan 30, 201916.5817.0616.5116.9416.945,021,400
Jan 29, 201916.7517.1616.2516.4616.467,885,100
Jan 28, 201916.5217.0315.8716.8716.879,183,100
Jan 25, 201917.4117.5416.8217.3417.348,844,300
Jan 24, 201917.8017.9317.2217.7317.737,740,200
Jan 23, 201917.9118.1616.8617.7117.7111,450,700
Jan 22, 201917.0018.0316.8517.5217.529,314,800
Jan 18, 201917.5517.6416.8517.2317.235,966,600
Jan 17, 201916.6517.6416.3617.2617.268,957,200
Jan 16, 201916.3916.8516.2016.6116.615,387,300
Jan 15, 201916.9616.9616.1116.3616.367,891,600
Jan 14, 201917.2717.7817.0217.1217.1210,659,300
Jan 11, 201918.1118.9217.2718.0018.0018,176,600
Jan 10, 201915.2518.7614.4118.3518.3532,947,200
Jan 09, 201914.0615.8013.8815.0315.0313,898,200
Jan 08, 201914.1014.2213.1513.9113.918,245,600
Jan 07, 201912.6314.2712.6214.0714.0710,886,300
Jan 04, 201912.8513.8112.7713.2013.207,851,000
Jan 03, 201912.9813.1612.4412.6112.615,589,400
Jan 02, 201913.2613.2912.8113.0113.016,900,300
Dec 31, 201813.4714.1413.2013.6113.615,639,900
Dec 28, 201813.5813.6212.8313.2413.245,081,800
Dec 27, 201813.7313.9112.7613.5913.596,550,300
Dec 26, 201812.4413.9912.4313.9813.988,471,400
Dec 24, 201812.5512.9611.7812.4112.418,012,100
Dec 21, 201814.8514.9013.0113.2313.2312,033,400
Dec 20, 201815.1515.4514.1514.7814.786,713,800
Dec 19, 201814.8215.7314.7515.0215.028,083,100
Dec 18, 201815.6815.7514.3014.8014.809,458,800
Dec 17, 201816.0016.2315.3315.5515.554,605,000
Dec 14, 201816.4616.7516.0016.0616.063,352,800
Dec 13, 201816.6616.9616.5116.6916.692,468,600
Dec 12, 201816.6617.2516.6116.7816.784,508,000
Dec 11, 201816.9717.0916.2216.5716.574,318,100
Dec 10, 201816.8017.1016.0216.6816.685,358,300
Dec 07, 201817.9918.1516.6816.9116.915,765,800
Dec 06, 201816.6018.0016.2017.9917.998,381,700
Dec 04, 201817.6018.0016.8916.9516.956,238,800
Dec 03, 201818.4018.4917.5217.6717.676,265,500
Nov 30, 201817.2218.0617.0618.0018.006,351,100
Nov 29, 201817.2517.3816.8317.2917.294,986,300
Nov 28, 201817.0217.5216.6517.3017.3010,084,300
Nov 27, 201818.0018.1316.1216.8316.8326,448,100
Nov 26, 201819.6319.7518.9519.3919.395,271,700
Nov 23, 201818.6619.4618.6019.2019.205,127,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...