AMRN

Amarin Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Amarin Corp PLC AMRN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.08 1.76% 4.62 19:59:58
Open Price Low Price High Price Close Price Prev Close
4.57 4.56 4.75 4.595 4.54
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
May 07 2021 4.595 0.05 1.21% 4.57 4.75 4.56 3,557,479
May 06 2021 4.54 -0.16 -3.4% 4.6502 4.6652 4.43 5,956,868
May 05 2021 4.70 -0.11 -2.29% 4.8386 4.88 4.64 5,401,124
May 04 2021 4.81 -0.16 -3.22% 4.94 4.97 4.69 5,163,032
May 03 2021 4.97 -0.12 -2.36% 5.10 5.15 4.93 4,700,651
Apr 30 2021 5.09 -0.15 -2.86% 5.22 5.40 5.06 4,789,303
Apr 29 2021 5.24 0.05 0.96% 5.27 5.475 5.135 6,326,281
Apr 28 2021 5.19 -0.01 -0.19% 5.17 5.29 5.14 5,815,555
Apr 27 2021 5.20 0.02 0.39% 5.18 5.24 5.10 3,407,997
Apr 26 2021 5.18 0.05 0.97% 5.19 5.225 5.08 4,832,480
Apr 23 2021 5.13 -0.06 -1.16% 5.18 5.19 5.04 3,163,736
Apr 22 2021 5.19 0.10 1.96% 5.05 5.3247 4.99 5,450,749
Apr 21 2021 5.09 0.14 2.83% 4.95 5.12 4.89 2,906,056
Apr 20 2021 4.95 -0.09 -1.79% 5.05 5.08 4.92 2,841,469
Apr 19 2021 5.04 0.02 0.4% 5.02 5.11 4.935 4,395,899
Apr 16 2021 5.02 0.01 0.2% 5.03 5.07 4.86 4,403,035
Apr 15 2021 5.01 -0.10 -1.96% 5.17 5.13 4.90 8,076,838
Apr 14 2021 5.11 0.03 0.59% 5.15 5.35 5.10 7,753,196
Apr 13 2021 5.08 -0.76 -13.01% 5.50 5.50 5.03 26,336,434
Apr 12 2021 5.84 -0.09 -1.52% 5.9349 5.9349 5.75 3,610,466
Apr 09 2021 5.93 -0.07 -1.17% 5.99 6.00 5.88 2,607,669
See More Historical Prices »


Your Recent History
NASDAQ
AMRN
Amarin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.