Amarin Historical Data - AMRN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Amarin AMRN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.025 -0.14% 18.06 18.55 18.00 18.17 18.08 15:50:35
more quote information »

AMRN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week2222.117.9519.155014M-3.945-17.93%
1 Month19.1723.9117.8521.131312M-1.115-5.82%
3 Months19.2923.9116.219.67978M-1.235-6.40%
6 Months1723.9115.6519.36808M1.0556.21%
1 Year2.8123.912.3516.911010M15.245542.53%
3 Years2.3323.912.1912.64175M15.725674.89%
5 Years1.5323.910.7810.26164M16.5251,080.07%

AMRN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201918.08-0.84-4.44%17.9518.8528,368,923
Jul 18 201918.92-2.15-10.20%18.6620.0425,480,498
Jul 17 201921.07-0.67-3.08%20.9221.737,105,657
Jul 16 201921.74-0.10-0.46%21.5221.993,638,789
Jul 15 201921.84-0.11-0.50%21.4722.105,017,318
Jul 12 201921.95-0.55-2.44%21.7922.906,697,809
Jul 11 201922.50+0.52+2.37%21.6522.636,189,642
Jul 10 201921.98-0.16-0.72%21.3622.339,877,393
Jul 09 201922.14-1.02-4.40%21.5523.1918,298,780
Jul 08 201923.16-0.03-0.13%22.7523.7012,168,563
Jul 05 201923.19+0.39+1.71%22.3523.9119,827,006
Jul 03 201922.80+0.37+1.65%22.1123.7924,201,295
Jul 02 201922.43+3.19+16.58%19.9422.4541,681,041
Jul 01 201919.24-0.15-0.77%19.16519.864,660,196
Jun 28 201919.39+0.67+3.58%18.7319.434,389,969
Jun 27 201918.72+0.43+2.35%18.180818.753,257,084
Jun 26 201918.29+0.12+0.66%17.8518.503,994,299
Jun 25 201918.17-0.25-1.36%18.0818.784,126,995
Jun 24 201918.42-0.59-3.10%18.2019.175,669,168
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.