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
-0.01 -0.28% 3.57 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.535 3.50 3.585 3.58 3.58
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
Dec 06 2021 3.58 0.00 0.0% 3.535 3.585 3.50 3,511,496
Dec 03 2021 3.58 0.01 0.28% 3.595 3.62 3.49 5,479,700
Dec 02 2021 3.57 -0.14 -3.77% 3.65 3.685 3.4901 4,198,839
Dec 01 2021 3.71 0.11 3.06% 3.65 3.745 3.53 7,867,862
Nov 30 2021 3.60 0.04 1.12% 3.52 3.65 3.46 4,751,691
Nov 29 2021 3.56 -0.08 -2.2% 3.67 3.67 3.525 5,905,663
Nov 26 2021 3.64 -0.21 -5.45% 3.77 3.80 3.59 2,510,633
Nov 24 2021 3.85 0.03 0.79% 3.78 3.86 3.75 2,351,726
Nov 23 2021 3.82 0.04 1.06% 3.79 3.86 3.68 3,771,172
Nov 22 2021 3.78 -0.11 -2.83% 3.90 3.9198 3.77 3,755,801
Nov 19 2021 3.89 -0.01 -0.26% 4.00 4.00 3.86 3,263,182
Nov 18 2021 3.90 -0.23 -5.57% 4.17 4.175 3.855 6,251,636
Nov 17 2021 4.13 0.02 0.49% 4.08 4.22 3.995 4,415,315
Nov 16 2021 4.11 0.13 3.27% 4.034 4.59 3.995 12,769,986
Nov 15 2021 3.98 -0.08 -1.97% 4.02 4.09 3.97 3,664,604
Nov 12 2021 4.06 -0.05 -1.22% 4.15 4.185 3.96 6,363,786
Nov 11 2021 4.11 -0.09 -2.14% 4.20 4.27 4.09 3,305,236
Nov 10 2021 4.20 -0.01 -0.24% 4.14 4.30 4.12 3,374,392
Nov 09 2021 4.21 0.06 1.45% 4.13 4.245 4.09 3,118,076
Nov 08 2021 4.15 0.06 1.47% 4.1796 4.1796 4.03 5,191,696
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.