AMRN

Amarin Historical Data

AMRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 3.26 0.27 9.03% 3.17 3.39 3.15 14,142,466
Jan 24 2022 2.99 -0.08 -2.61% 3.00 3.05 2.79 6,039,108
Jan 21 2022 3.07 -0.14 -4.36% 3.22 3.225 3.04 3,729,914
Jan 20 2022 3.21 -0.09 -2.73% 3.32 3.35 3.18 2,388,489
Jan 19 2022 3.30 -0.06 -1.79% 3.37 3.40 3.26 3,264,519
Jan 18 2022 3.36 -0.16 -4.55% 3.50 3.59 3.35 6,644,862
Jan 17 2022 3.52 0.00 +0.00% 3.42 3.52 3.385 0
Jan 14 2022 3.52 0.05 1.44% 3.42 3.52 3.385 2,856,673
Jan 13 2022 3.47 0.06 1.76% 3.435 3.52 3.38 4,211,281
Jan 12 2022 3.41 -0.04 -1.16% 3.46 3.46 3.37 1,437,226
Jan 11 2022 3.45 0.12 3.6% 3.33 3.54 3.27 3,612,492
Jan 10 2022 3.33 0.08 2.46% 3.27 3.33 3.205 2,962,785
Jan 07 2022 3.25 0.05 1.56% 3.18 3.325 3.18 1,935,983
Jan 06 2022 3.20 -0.06 -1.84% 3.29 3.29 3.105 3,767,150
Jan 05 2022 3.26 -0.20 -5.78% 3.395 3.4767 3.24 3,722,870
Jan 04 2022 3.46 -0.05 -1.42% 3.55 3.57 3.38 2,561,037
Jan 03 2022 3.51 0.14 4.15% 3.38 3.61 3.35 2,795,309
Dec 31 2021 3.37 0.02 0.6% 3.34 3.445 3.30 4,257,279
Dec 30 2021 3.35 0.04 1.21% 3.29 3.45 3.2876 3,733,537
Dec 29 2021 3.31 -0.10 -2.93% 3.36 3.38 3.28 2,957,617
Dec 28 2021 3.41 0.01 0.29% 3.3836 3.52 3.37 3,022,461
Dec 27 2021 3.40 -0.11 -3.13% 3.46 3.48 3.39 2,612,000
Dec 24 2021 3.51 0.00 +0.00% 3.36 3.57 3.33 0
Dec 23 2021 3.51 0.14 4.15% 3.36 3.57 3.33 3,204,280
Dec 22 2021 3.37 -0.04 -1.17% 3.39 3.4198 3.34 2,567,190
Dec 21 2021 3.41 0.00 0.0% 3.41 3.47 3.38 2,027,623
Dec 20 2021 3.41 -0.06 -1.73% 3.425 3.43 3.29 3,176,530
Dec 17 2021 3.47 0.15 4.52% 3.33 3.51 3.28 4,026,969
Dec 16 2021 3.32 0.08 2.47% 3.24 3.37 3.235 2,262,600
Dec 15 2021 3.24 -0.01 -0.31% 3.24 3.25 3.1125 2,610,531
Dec 14 2021 3.25 -0.05 -1.52% 3.23 3.29 3.21 3,598,383
Dec 13 2021 3.30 -0.08 -2.37% 3.38 3.403 3.24 3,766,868
Dec 10 2021 3.38 0.03 0.9% 3.35 3.43 3.32 4,690,690
Dec 09 2021 3.35 -0.26 -7.2% 3.56 3.59 3.35 5,956,329
Dec 08 2021 3.61 -0.08 -2.17% 3.69 3.69 3.541 4,707,757
Dec 07 2021 3.69 0.11 3.07% 3.59 3.775 3.59 2,150,318
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 0.00 +0.00% 3.77 3.80 3.59 0
Nov 26 2021 3.64 -0.21 -5.45% 3.77 3.80 3.59 2,510,633
Nov 25 2021 3.85 0.00 +0.00% 3.78 3.86 3.75 0
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 0.00 +0.00% 4.08 4.22 3.995 0
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
Nov 05 2021 4.09 0.00 +0.00% 4.22 4.305 4.05 0
Nov 05 2021 4.09 -0.14 -3.31% 4.22 4.305 4.05 5,159,926
Nov 04 2021 4.23 -0.01 -0.24% 4.282 4.375 4.15 4,170,950
Nov 03 2021 4.24 -0.58 -12.03% 4.50 4.55 4.18 10,009,975
Nov 02 2021 4.82 -0.01 -0.21% 4.81 4.88 4.72 1,861,550
Nov 01 2021 4.83 0.06 1.26% 4.79 4.89 4.73 1,783,308
Oct 29 2021 4.77 0.10 2.14% 4.69 4.78 4.63 2,361,583
Oct 28 2021 4.67 0.09 1.97% 4.59 4.67 4.48 2,859,036


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.