Amarin Historical Data - AMRN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Amarin AMRN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.413 2.45% 17.24 17.42 16.78 16.95 16.83 11:41:09
more quote information »

AMRN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week16.4718.01516.2317.17153M5M4M0.7734.69%
1 Month18.119.7516.217.89193M10M5M-0.857-4.73%
3 Months19.4423.2516.219.37583M40M7M-2.197-11.30%
6 Months17.3423.2511.7517.93702M40M8M-0.097-0.56%
1 Year3.2723.3352.3515.65651M160M9M13.973427.31%
3 Years1.7423.3351.7311.6519304k160M4M15.503890.98%
5 Years1.323.3350.789.301038k160M3M15.9431,226.38%

AMRN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 20 201916.83-0.96-5.40%16.8017.755,026,179
May 17 201917.79+0.40+2.30%17.0518.0155,138,098
May 16 201917.39+0.47+2.78%16.980817.392,906,216
May 15 201916.92+0.14+0.83%16.46999917.293,223,875
May 14 201916.78+0.51+3.13%16.2316.883,284,432
May 13 201916.27-1.04-6.01%16.2017.405,620,182
May 10 201917.310.000.00%17.0518.286,527,937
May 09 201917.31-0.14-0.80%16.7517.564,445,390
May 08 201917.45-0.02-0.11%17.3017.773,286,231
May 07 201917.47-0.72-3.96%17.2818.154,161,137
May 06 201918.19+0.05+0.28%17.501218.254,457,622
May 03 201918.14+0.01+0.06%17.7018.144,961,092
May 02 201918.13+0.61+3.48%17.4518.22295,224,844
May 01 201917.52-1.18-6.31%17.3819.7510,465,228
Apr 30 201918.70-0.51-2.65%18.3219.306,027,021
Apr 29 201919.21-0.03-0.16%18.8019.484,227,789
Apr 26 201919.24+0.12+0.63%18.7919.395,575,263
Apr 25 201919.12+0.63+3.41%18.0819.216,507,814
Apr 24 201918.49+0.09+0.49%18.0518.908,517,795
Apr 23 201918.3999+0.26+1.43%18.0218.403,659,596
Apr 22 201918.14+0.08+0.44%17.7918.644,167,395
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.