Amarin Historical Data - AMRN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Amarin Corp PLC AMRN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.60 3.05% 20.26 20.41 19.66 19.71 19.66 00:00:02
more quote information »

AMRN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

AMRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 20.26 0.60 3.05% 19.71 20.41 19.66 4,206,367
Jan 27 2020 19.66 -0.56 -2.77% 18.80 20.00 18.68 6,422,913
Jan 24 2020 20.22 -0.54 -2.6% 20.77 20.90 20.02 4,564,829
Jan 23 2020 20.76 -0.06 -0.29% 20.76 20.8999 20.34 4,394,706
Jan 22 2020 20.82 -0.29 -1.37% 21.08 21.54 20.74 6,541,316
Jan 21 2020 21.11 1.20 6.03% 20.00 21.8152 19.98 12,710,159
Jan 17 2020 19.91 -0.15 -0.75% 20.08 20.25 19.74 5,283,772
Jan 16 2020 20.06 0.66 3.4% 19.54 20.26 19.30 9,256,409
Jan 15 2020 19.40 0.08 0.41% 19.33 19.72 19.06 7,099,038
Jan 14 2020 19.32 -0.48 -2.42% 19.74 19.97 18.89 8,404,521
Jan 13 2020 19.80 0.85 4.49% 19.96 21.51 19.23 16,448,699
Jan 10 2020 18.95 -1.04 -5.2% 19.75 19.93 18.92 7,243,303
Jan 09 2020 19.99 0.57 2.94% 19.62 20.385 19.43 8,932,741
Jan 08 2020 19.42 -0.64 -3.19% 19.81 19.865 18.61 19,174,527
Jan 07 2020 20.06 -1.17 -5.51% 21.17 21.55 20.06 9,891,543
Jan 06 2020 21.23 0.28 1.34% 20.52 21.25 20.40 6,219,039
Jan 03 2020 20.95 -0.58 -2.69% 21.08 21.48 20.70 6,885,887
Jan 02 2020 21.53 0.09 0.42% 21.80 22.40 20.91 6,619,214
Dec 31 2019 21.44 0.41 1.95% 20.84 21.67 20.80 5,451,827
Dec 30 2019 21.03 -0.52 -2.41% 21.50 21.74 20.95 5,006,824
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.