Amarin Historical Data - AMRN

AMRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 16.31 0.09 0.55% 16.37 16.67 16.22 4,161,312
Oct 21 2019 16.22 0.09 0.56% 16.32 16.35 15.84 3,363,407
Oct 18 2019 16.13 -0.26 -1.59% 16.39 16.5199 16.02 3,578,442
Oct 17 2019 16.39 0.33 2.05% 16.06 16.5427 16.01 4,583,024
Oct 16 2019 16.06 0.20 1.26% 15.89 16.08 15.47 4,101,839
Oct 15 2019 15.86 0.41 2.65% 15.44 16.025 15.3434 4,760,502
Oct 14 2019 15.45 0.23 1.51% 15.22 15.68 14.88 4,119,904
Oct 11 2019 15.22 0.31 2.08% 15.23 15.45 14.82 4,919,181
Oct 10 2019 14.91 0.97 6.96% 14.00 15.0378 13.92 6,800,587
Oct 09 2019 13.94 -0.21 -1.48% 14.15 14.307 13.88 3,511,994
Oct 08 2019 14.15 -0.44 -3.02% 14.37 14.60 14.10 3,506,958
Oct 07 2019 14.59 0.22 1.53% 14.37 14.685 13.96 3,852,222
Oct 04 2019 14.37 0.31 2.2% 14.10 14.42 14.0129 7,389,139
Oct 03 2019 14.06 -0.05 -0.35% 14.32 14.40 13.94 10,021,435
Oct 02 2019 14.11 -0.51 -3.49% 14.50 14.50 13.87 9,163,926
Oct 01 2019 14.62 -0.54 -3.56% 15.26 15.56 14.4021 6,964,693
Sep 30 2019 15.16 0.01 0.07% 15.30 15.3389 14.79 4,940,194
Sep 27 2019 15.15 -0.43 -2.76% 15.54 15.60 15.02 4,509,223
Sep 26 2019 15.58 -0.31 -1.95% 15.95 15.95 15.42 6,022,583
Sep 25 2019 15.89 -0.23 -1.43% 15.89 16.27 15.7901 3,995,094
Sep 24 2019 16.12 -0.53 -3.18% 16.67 16.84 15.70 7,522,380
Sep 23 2019 16.65 -0.18 -1.07% 16.85 17.18 16.63 4,397,504
Sep 20 2019 16.83 -0.11 -0.65% 17.02 17.18 16.765 4,833,018
Sep 19 2019 16.94 0.01 0.06% 17.03 17.12 16.50 3,511,049
Sep 18 2019 16.93 -0.24 -1.4% 17.18 17.25 16.78 3,493,075
Sep 17 2019 17.17 -0.08 -0.46% 17.38 17.5531 16.84 4,593,135
Sep 16 2019 17.25 0.54 3.23% 17.18 17.27 17.13 1,686,357
Sep 13 2019 16.71 -0.04 -0.24% 16.81 16.978 16.4665 5,160,194
Sep 12 2019 16.75 0.02 0.12% 16.85 17.10 16.65 6,038,125
Sep 11 2019 16.73 0.45 2.76% 15.98 16.78 15.85 7,309,439
Sep 10 2019 16.28 0.40 2.52% 15.77 16.355 15.42 6,417,089
Sep 09 2019 15.88 -0.39 -2.4% 16.38 16.57 15.81 7,584,688
Sep 06 2019 16.27 0.27 1.69% 16.00 16.36 15.26 5,393,790
Sep 05 2019 16.00 -0.14 -0.87% 16.16 16.26 15.32 7,067,379
Sep 04 2019 16.14 1.39 9.42% 14.90 16.213 14.82 9,638,662
Sep 03 2019 14.75 -0.24 -1.6% 15.25 15.8001 14.69 7,998,670
Sep 02 2019 14.99 0.00 +0.00% 15.40 15.4679 14.94 0
Aug 30 2019 14.99 -0.44 -2.85% 15.40 15.4679 14.94 5,089,159
Aug 29 2019 15.43 0.36 2.39% 15.23 15.56 15.10 4,075,835
Aug 28 2019 15.07 0.50 3.43% 14.55 15.09 14.29 4,428,828
Aug 27 2019 14.57 -0.64 -4.21% 15.30 15.39 14.05 10,029,696
Aug 26 2019 15.21 -0.01 -0.03% 15.32 15.50 14.90 4,364,391
Aug 23 2019 15.215 -0.35 -2.22% 15.45 15.97 15.16 5,074,004
Aug 22 2019 15.56 -0.49 -3.05% 16.13 16.25 15.37 7,072,984
Aug 21 2019 16.05 0.60 3.88% 15.50 16.225 15.16 8,299,490
Aug 20 2019 15.45 -0.21 -1.34% 15.61 15.75 15.06 5,428,225
Aug 19 2019 15.66 0.50 3.3% 15.42 15.835 15.15 8,229,759
Aug 16 2019 15.16 0.72 4.99% 14.63 15.19 14.51 7,153,490
Aug 15 2019 14.44 -0.38 -2.56% 14.94 15.15 14.185 7,851,673
Aug 14 2019 14.82 0.53 3.71% 14.26 15.02 14.21 9,667,974
Aug 13 2019 14.29 0.40 2.88% 13.84 14.4127 13.61 8,065,203
Aug 12 2019 13.89 -0.81 -5.51% 14.78 14.8705 13.76 15,429,001
Aug 09 2019 14.70 -3.11 -17.46% 14.64 15.43 13.60 28,340,465
Aug 08 2019 17.81 0.95 5.63% 17.01 17.8865 16.88 5,812,536
Aug 07 2019 16.86 -0.20 -1.17% 16.80 17.42 16.52 4,814,851
Aug 06 2019 17.06 0.26 1.55% 17.07 18.50 16.72 5,425,224
Aug 05 2019 16.80 -0.45 -2.61% 17.00 17.29 16.37 9,413,489
Aug 02 2019 17.25 -0.55 -3.09% 17.98 18.15 17.07 8,595,871
Aug 01 2019 17.80 -0.79 -4.25% 18.59 18.62 17.76 9,162,055
Jul 31 2019 18.59 0.15 0.81% 19.04 20.51 18.52 12,128,447
Jul 30 2019 18.44 0.30 1.65% 18.20 18.52 17.95 6,056,953
Jul 29 2019 18.14 -0.18 -0.98% 18.40 18.50 18.01 5,513,950
Jul 26 2019 18.32 -0.17 -0.92% 18.60 18.79 18.135 5,934,369
Jul 25 2019 18.49 -0.06 -0.32% 18.53 18.80 18.30 6,823,758


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.