AMRN - Amarin Corporation plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201816.5517.4816.2817.3317.337,231,500
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
Aug 27, 20182.813.052.732.862.866,066,500
Aug 24, 20182.752.822.702.772.771,975,700
Aug 23, 20182.912.922.742.752.753,949,900
Aug 22, 20182.842.942.802.922.921,956,600
Aug 21, 20182.882.902.802.842.841,820,000
Aug 20, 20182.962.982.792.872.872,485,700
Aug 17, 20183.043.052.932.962.961,725,800
Aug 16, 20182.963.062.933.023.022,876,900
Aug 15, 20182.943.032.882.962.962,027,000
Aug 14, 20182.902.972.882.962.961,981,700
Aug 13, 20182.882.902.822.872.871,278,900
Aug 10, 20182.862.942.842.862.861,621,800
Aug 09, 20182.852.892.802.872.871,513,400
Aug 08, 20182.993.012.832.852.852,413,200
Aug 07, 20182.933.002.862.982.983,071,700
Aug 06, 20182.722.932.702.902.904,146,900
Aug 03, 20182.722.732.572.672.672,743,300
Aug 02, 20182.782.812.682.712.712,241,700
Aug 01, 20182.652.802.502.752.754,402,700
Jul 31, 20182.472.592.352.552.555,562,000
Jul 30, 20182.602.642.402.452.455,894,900
Jul 27, 20182.752.752.602.632.633,247,200
Jul 26, 20182.732.772.632.732.732,377,600
Jul 25, 20182.752.772.712.722.721,585,700
Jul 24, 20182.892.902.692.742.744,014,200
Jul 23, 20182.812.862.772.832.832,056,700
Jul 20, 20182.772.822.742.802.805,938,500
Jul 19, 20182.922.922.722.772.777,514,800
Jul 18, 20182.982.982.832.862.863,968,700
Jul 17, 20182.792.972.772.972.976,326,200
Jul 16, 20183.063.102.742.782.786,020,800
Jul 13, 20183.003.103.003.053.055,934,000
Jul 12, 20182.963.022.923.023.024,002,000
Jul 11, 20182.862.972.862.882.882,341,500
Jul 10, 20183.003.002.852.862.862,863,000
Jul 09, 20182.993.012.892.962.963,736,600
Jul 06, 20182.953.022.922.982.981,993,200
Jul 05, 20183.063.062.912.932.931,259,500
Jul 03, 20182.973.042.873.003.001,548,900
Jul 02, 20183.083.112.922.942.942,047,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...