Amarin Historical Data - AMRN

AMRN Historical Prices

Date Open Close Change Change (%) Low High Volume
Jun 19 2019 19.4 19.42 0.02 +0.10% 19.26 19.6799 3,665,422
Jun 18 2019 18.97 19.4 0.64 +3.41% 18.84 19.42 5,852,394
Jun 17 2019 18.1 18.76 0.68 +3.76% 17.77 18.88 5,876,386
Jun 14 2019 18.83 18.08 -0.58 -3.11% 17.89 19.18 4,643,765
Jun 13 2019 18 18.66 0.79 +4.42% 17.88 18.78 5,654,733
Jun 12 2019 17.95 17.87 -0.1 -0.56% 17.6802 18.15 2,864,948
Jun 11 2019 18.18 17.97 -0.11 -0.61% 17.6372 18.39 3,620,348
Jun 10 2019 18.28 18.08 -0.11 -0.6% 18.07 18.61 4,038,146
Jun 07 2019 17.67 18.19 0.43 +2.42% 17.6 18.45 5,599,028
Jun 06 2019 17.33 17.76 0.41 +2.36% 17.065 17.79 4,528,132
Jun 05 2019 18 17.35 -0.48 -2.69% 17.01 18.1999 6,135,352
Jun 04 2019 17.7 17.83 0.28 +1.60% 17.35 17.85 3,872,381
Jun 03 2019 17.6 17.55 -0.18 -1.02% 17.1 17.8499 4,890,927
May 31 2019 17.99 17.73 -0.54 -2.96% 17.55 18.35 5,676,897
May 30 2019 18.82 18.27 -0.72 -3.79% 18.06 19.2199 6,928,098
May 29 2019 18.11 18.99 1.98 +11.64% 17.01 19.666 20,691,870
May 28 2019 17.7 17.01 -0.62 -3.52% 16.9 17.88 4,279,969
May 27 2019 17.27 17.63 0.00 +0.00% 17.25 17.91 0
May 24 2019 17.27 17.63 0.35 +2.03% 17.25 17.91 6,045,368
May 23 2019 17.31 17.28 -0.32 -1.82% 16.98 17.45 3,347,858
May 22 2019 17.19 17.6 0.28 +1.62% 16.88 17.635 3,630,060
May 21 2019 16.95 17.32 0.49 +2.91% 16.78 17.42 4,479,171
May 20 2019 17.65 16.83 -0.96 -5.4% 16.8 17.75 5,026,179
May 17 2019 17.28 17.79 0.40 +2.30% 17.05 18.015 5,138,098
May 16 2019 17.04 17.39 0.47 +2.78% 16.9808 17.39 2,906,216
May 15 2019 16.69 16.92 0.14 +0.83% 16.469999 17.29 3,223,875
May 14 2019 16.469999 16.78 0.51 +3.13% 16.23 16.88 3,284,432
May 13 2019 17 16.27 -1.04 -6.01% 16.2 17.4 5,620,182
May 10 2019 17.31 17.31 0.00 +0.00% 17.05 18.28 6,527,937
May 09 2019 17.36 17.31 -0.14 -0.8% 16.75 17.56 4,445,390
May 08 2019 17.35 17.45 -0.02 -0.11% 17.3 17.77 3,286,231
May 07 2019 17.99 17.47 -0.72 -3.96% 17.28 18.15 4,161,137
May 06 2019 17.59 18.19 0.05 +0.28% 17.5012 18.25 4,457,622
May 03 2019 18.13 18.14 0.01 +0.06% 17.7 18.14 4,961,092
May 02 2019 17.75 18.13 0.61 +3.48% 17.45 18.2229 5,224,844
May 01 2019 18.45 17.52 -1.18 -6.31% 17.38 19.75 10,465,228
Apr 30 2019 19.17 18.7 -0.51 -2.65% 18.32 19.3 6,027,021
Apr 29 2019 19.29 19.21 -0.03 -0.16% 18.8 19.48 4,227,789
Apr 26 2019 19.05 19.24 0.12 +0.63% 18.79 19.39 5,575,263
Apr 25 2019 18.2 19.12 0.63 +3.41% 18.08 19.21 6,507,814
Apr 24 2019 18.39 18.49 0.09 +0.49% 18.05 18.9 8,517,795
Apr 23 2019 18.1 18.3999 0.26 +1.43% 18.02 18.4 3,659,596
Apr 22 2019 18.09 18.14 0.08 +0.44% 17.79 18.64 4,167,395
Apr 19 2019 17.77 18.06 0.00 +0.00% 17.22 18.08 0
Apr 18 2019 17.77 18.06 0.40 +2.27% 17.22 18.08 4,845,189
Apr 17 2019 18.45 17.66 -0.73 -3.97% 17.43 18.45 6,729,627
Apr 16 2019 18.52 18.39 0.04 +0.22% 18.21 18.91 3,780,597
Apr 15 2019 18.88 18.35 -0.65 -3.41% 18.3 19.09 3,345,980
Apr 12 2019 18.91 18.9971 0.21 +1.10% 18.5195 19.31 4,503,803
Apr 11 2019 19.51 18.79 -0.67 -3.44% 18.49 19.7 6,318,660
Apr 10 2019 19.09 19.46 0.40 +2.10% 19 19.71 4,091,091
Apr 09 2019 19.47 19.06 -0.41 -2.11% 19 19.6 4,314,701
Apr 08 2019 19.58 19.47 -0.28 -1.42% 19.25 19.79 3,766,003
Apr 05 2019 19.3 19.75 0.17 +0.87% 19.2236 20.27 6,067,940
Apr 04 2019 20.46 19.58 -0.93 -4.53% 19.19 21.56 8,005,114
Apr 03 2019 20.29 20.51 0.18 +0.89% 20.231 20.78 4,549,716
Apr 02 2019 19.92 20.33 0.21 +1.04% 19.67 20.5 7,223,747
Apr 01 2019 20.79 20.12 -0.73 -3.5% 19.72 22 9,440,549
Mar 29 2019 18.51 20.85 2.41 +13.07% 18.26 20.9 22,556,219
Mar 28 2019 19.75 18.44 0.44 +2.44% 18.38 19.87 39,778,338
Mar 27 2019 17.54 18 0.47 +2.68% 16.649999 18.58 14,189,651
Mar 26 2019 17.67 17.53 0.02 +0.11% 17.25 17.8099 4,747,951
Mar 25 2019 17.35 17.51 -0.12 -0.68% 17.2 18 4,306,078
Mar 22 2019 18.8 17.63 -1.13 -6.02% 17.48 19.367 8,288,342


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.