AMRN - Amarin Corporation plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201917.0018.0216.8617.5217.529,314,193
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, 201912.9813.1612.4412.6112.615,590,400
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
Nov 21, 201817.3419.1017.3418.9718.9711,515,300
Nov 20, 201816.5517.4816.2817.3317.337,250,600
Nov 19, 201817.8218.1616.7517.3317.337,686,100
Nov 16, 201818.1018.2017.0618.1518.1512,784,800
Nov 15, 201817.1119.2016.6517.7217.7223,752,800
Nov 14, 201816.0116.5513.5616.1216.1230,758,200
Nov 13, 201819.4119.9814.7615.3815.3835,406,600
Nov 12, 201820.1521.0317.4019.8219.8239,019,800
Nov 09, 201821.2721.6520.1621.0521.0512,086,400
Nov 08, 201822.0122.1121.2821.3021.307,937,100
Nov 07, 201822.8222.9021.5522.0422.048,117,900
Nov 06, 201823.0923.3422.3922.6822.688,702,700
Nov 05, 201822.9223.1422.5222.9822.987,996,800
Nov 02, 201822.3822.9021.3422.8722.8710,373,300
Nov 01, 201820.8722.8320.8222.6422.6413,285,400
Oct 31, 201820.9521.5420.2420.8320.839,700,800
Oct 30, 201820.7721.3019.5420.7620.7610,349,400
Oct 29, 201823.0623.1020.9521.1821.1813,999,700
Oct 26, 201821.4822.1220.9321.9621.968,915,000
Oct 25, 201820.7922.0420.7921.7921.799,862,700
Oct 24, 201821.3722.0020.8120.9120.9112,255,500
Oct 23, 201819.1121.9319.0321.4321.4314,338,800
Oct 22, 201819.8919.9918.7619.7919.796,110,600
Oct 19, 201820.0320.2719.1019.7119.718,591,500
Oct 18, 201820.6021.2019.7420.1120.1110,391,300
Oct 17, 201820.2520.7519.7620.6320.6310,350,900
Oct 16, 201819.4020.4619.3420.1220.1213,437,800
Oct 15, 201819.1719.7118.5819.2919.297,760,500
Oct 12, 201820.5021.0518.9019.6519.6520,515,500
Oct 11, 201817.5319.5417.4319.3119.3120,016,600
Oct 10, 201817.4817.5816.8017.3417.3410,766,300
Oct 09, 201818.5319.0316.6517.6017.6024,536,500
Oct 08, 201819.7020.4318.4218.9118.9117,626,400
Oct 05, 201820.1020.2518.9519.8019.8024,995,600
Oct 04, 201818.8520.5018.5520.2920.2951,498,900
Oct 03, 201815.9619.1815.7618.2018.2038,993,700
Oct 02, 201815.8016.7215.0215.9615.9624,614,900
Oct 01, 201817.2018.4815.7216.0316.0354,820,700
Sep 28, 201814.0016.3413.9216.2716.2738,236,700
Sep 27, 201813.5014.7013.4513.8313.8334,481,500
Sep 26, 201813.1114.1112.8813.4513.4542,146,500
Sep 25, 201812.2114.6411.9613.0013.00106,330,700
Sep 24, 201810.4412.479.5112.4012.40163,103,800
Sep 21, 20183.003.022.882.992.994,265,400
Sep 20, 20182.852.972.782.932.933,002,500
Sep 19, 20182.782.882.722.852.853,002,800
Sep 18, 20182.862.882.652.762.763,875,600
Sep 17, 20182.983.002.822.832.832,652,700
Sep 14, 20182.922.972.822.902.905,007,700
Sep 13, 20183.103.102.892.942.944,162,300
Sep 12, 20183.213.222.973.073.074,942,800
Sep 11, 20183.203.263.123.193.192,686,300
Sep 10, 20183.203.253.163.183.181,833,900
Sep 07, 20183.193.293.143.153.152,989,500
Sep 06, 20183.253.253.163.193.193,352,200
Sep 05, 20183.293.303.163.243.242,822,700
Sep 04, 20183.273.323.123.293.296,181,300
Aug 31, 20183.253.263.123.163.163,643,200
Aug 30, 20183.293.303.103.253.254,965,900
Aug 29, 20183.013.293.013.223.226,710,100
Aug 28, 20182.883.042.813.003.003,994,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...