AMRN - Amarin Corporation plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201918.1718.5518.0018.0718.079,975,500
Jul 19, 201918.1818.8417.9518.0818.0828,537,700
Jul 18, 201919.1620.0418.6618.9018.9025,799,800
Jul 17, 201921.7021.7120.9221.0721.078,549,400
Jul 16, 201921.8721.9421.5221.7421.743,664,400
Jul 15, 201922.0022.0121.4621.8721.875,021,300
Jul 12, 201922.5822.6021.7921.8921.896,728,100
Jul 11, 201922.0822.6321.6522.5022.506,227,800
Jul 10, 201922.2222.3021.3621.9821.989,930,800
Jul 09, 201923.1623.1721.5522.1422.1418,318,900
Jul 08, 201923.0523.7022.7523.1623.1612,208,300
Jul 05, 201922.6523.9122.6123.1623.1619,845,900
Jul 03, 201922.3223.7922.1322.8622.8624,204,500
Jul 02, 201920.7922.4520.2022.3722.3742,111,300
Jul 01, 201919.7719.8619.1719.2419.244,669,400
Jun 28, 201918.8019.4318.7319.3919.394,413,700
Jun 27, 201918.2818.7518.1818.7218.723,267,300
Jun 26, 201918.4318.4517.8518.2918.294,014,100
Jun 25, 201918.4418.7818.0818.1718.174,168,800
Jun 24, 201919.1719.1718.2018.4218.425,688,700
Jun 21, 201919.2819.5818.9319.0119.013,992,500
Jun 20, 201919.5219.9519.3019.4019.404,578,200
Jun 19, 201919.4019.6819.2619.4219.423,722,400
Jun 18, 201918.9819.4218.8519.4019.406,008,300
Jun 17, 201918.1018.8817.7718.7618.765,955,700
Jun 14, 201918.8318.8517.8918.0818.084,668,600
Jun 13, 201918.0018.7817.9518.6618.665,725,100
Jun 12, 201917.9518.1517.6817.8717.872,887,500
Jun 11, 201918.1818.3917.6417.9717.973,623,100
Jun 10, 201918.2818.6118.0718.0818.084,042,900
Jun 07, 201917.6718.4617.6018.1918.195,750,700
Jun 06, 201917.3317.7917.0717.7617.764,605,200
Jun 05, 201918.0018.1017.0117.3517.356,296,600
Jun 04, 201917.7017.8417.4017.8317.833,934,800
Jun 03, 201917.6017.8517.1017.5517.554,913,800
May 31, 201917.9918.3517.5517.7317.735,711,100
May 30, 201918.8218.9818.0618.2718.276,974,700
May 29, 201918.1419.6718.0718.9918.9920,831,100
May 28, 201917.7017.8816.9017.0117.014,375,400
May 24, 201917.2717.9117.2517.6317.636,097,800
May 23, 201917.3117.3916.9817.2817.283,357,300
May 22, 201917.1917.6416.8817.6017.603,637,400
May 21, 201916.9517.4216.7817.3217.324,497,500
May 20, 201917.6517.6516.8016.8316.835,118,600
May 17, 201917.2818.0217.1517.7917.795,203,600
May 16, 201917.0417.3917.0217.3917.392,943,200
May 15, 201916.6917.2916.5116.9216.923,250,900
May 14, 201916.4716.8816.2316.7816.783,303,000
May 13, 201917.0017.0116.2016.2716.275,649,300
May 10, 201917.3118.2817.0517.3117.316,540,200
May 09, 201917.3617.4616.7517.3117.314,462,000
May 08, 201917.3517.7717.3117.4517.453,343,300
May 07, 201917.9918.0717.2817.4717.474,197,200
May 06, 201917.5918.2517.5218.1918.194,470,800
May 03, 201918.1318.1417.7018.1418.144,974,500
May 02, 201917.7518.2217.5618.1318.135,250,900
May 01, 201918.4518.7017.3817.5217.5210,524,600
Apr 30, 201919.1719.1718.3218.7018.706,127,900
Apr 29, 201919.2919.3418.8019.2219.224,267,900
Apr 26, 201919.0519.3918.7919.3319.335,611,200
Apr 25, 201918.2019.2118.0819.1219.126,550,400
Apr 24, 201918.3918.9018.0518.4918.498,530,700
Apr 23, 201918.1018.4018.0218.3918.393,726,400
Apr 22, 201918.0918.6017.7918.1518.154,172,700
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, 201921.3721.7721.0121.3021.305,678,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...