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 Corp PLC AMRN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.06 0.34% 17.93 17.38 18.00 17.91 17.87 20:00:00
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
Feb 21 2020 17.93 0.06 0.34% 17.91 18.01 17.38 5,624,193
Feb 20 2020 17.87 -0.23 -1.27% 18.05 18.16 17.60 4,058,238
Feb 19 2020 18.10 -0.09 -0.49% 18.34 18.60 17.91 3,524,304
Feb 18 2020 18.19 0.57 3.23% 18.13 18.38 17.59 6,264,635
Feb 14 2020 17.62 -0.07 -0.4% 17.75 17.90 17.51 3,430,180
Feb 13 2020 17.69 -0.49 -2.7% 18.00 18.17 17.625 3,350,938
Feb 12 2020 18.18 0.28 1.56% 18.08 18.4299 17.90 6,029,570
Feb 11 2020 17.90 0.09 0.51% 18.05 18.48 17.69 4,379,878
Feb 10 2020 17.81 0.16 0.91% 17.76 18.07 17.17 6,875,287
Feb 07 2020 17.6498 -0.86 -4.65% 18.50 18.78 17.56 9,935,414
Feb 06 2020 18.51 -0.21 -1.12% 18.86 19.00 18.45 4,873,796
Feb 05 2020 18.72 -0.11 -0.58% 19.00 19.22 18.68 3,827,618
Feb 04 2020 18.83 0.44 2.39% 18.61 19.11 18.39 5,348,116
Feb 03 2020 18.39 -0.19 -1.02% 18.62 18.95 18.25 5,394,659
Jan 31 2020 18.58 -0.47 -2.47% 19.05 19.055 18.28 7,080,980
Jan 30 2020 19.05 -0.26 -1.35% 19.31 19.80 18.91 4,707,532
Jan 29 2020 19.31 -0.95 -4.69% 20.06 20.30 19.26 7,578,643
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
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.