Amarin Historical Data - AMRN

AMRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 4.00 -9.58 -70.54% 4.19 4.99 3.88 113,771,721
Mar 30 2020 13.58 0.33 2.49% 13.59 13.80 12.93 6,226,458
Mar 27 2020 13.25 -0.44 -3.21% 13.56 14.00 13.16 7,452,430
Mar 26 2020 13.69 1.10 8.74% 12.33 13.92 11.835 9,486,338
Mar 25 2020 12.59 0.68 5.71% 11.95 12.84 11.6409 7,306,053
Mar 24 2020 11.91 1.38 13.11% 11.01 11.95 10.845 8,944,859
Mar 23 2020 10.53 -0.11 -1.03% 10.80 10.9798 10.03 5,317,812
Mar 20 2020 10.64 -0.82 -7.16% 11.75 12.41 10.37 8,958,758
Mar 19 2020 11.46 1.22 11.91% 10.09 12.44 9.95 12,311,022
Mar 18 2020 10.24 -0.32 -3.03% 10.19 10.99 9.8924 8,346,926
Mar 17 2020 10.56 0.30 2.92% 10.55 11.375 10.06 9,685,317
Mar 16 2020 10.26 -2.29 -18.25% 10.92 12.05 10.22 9,984,884
Mar 13 2020 12.55 1.15 10.09% 13.18 13.32 11.1006 12,375,656
Mar 12 2020 11.40 -1.17 -9.27% 10.00 12.50 8.58 14,890,637
Mar 11 2020 12.565 -1.60 -11.26% 13.80 14.15 11.59 11,784,363
Mar 10 2020 14.16 0.21 1.47% 14.60 14.80 13.50 5,507,669
Mar 09 2020 13.955 -0.96 -6.41% 13.61 14.51 13.04 8,606,089
Mar 06 2020 14.91 -0.54 -3.5% 15.03 15.575 14.75 6,084,454
Mar 05 2020 15.45 -0.57 -3.56% 15.68 16.24 15.33 5,099,244
Mar 04 2020 16.02 0.48 3.09% 15.95 16.15 15.64 4,269,658
Mar 03 2020 15.54 -0.56 -3.48% 16.18 16.52 15.37 7,702,162
Mar 02 2020 16.10 1.43 9.75% 15.36 16.30 14.46 10,695,475
Feb 28 2020 14.67 0.00 0.0% 13.71 14.73 13.67 12,079,995
Feb 27 2020 14.67 -1.59 -9.78% 15.01 15.82 14.63 15,261,985
Feb 26 2020 16.26 -1.24 -7.09% 16.90 17.45 15.50 20,310,172
Feb 25 2020 17.50 -0.08 -0.46% 17.84 18.09 17.18 7,354,702
Feb 24 2020 17.58 -0.35 -1.95% 17.35 17.80 16.80 6,861,774
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 17 2020 17.62 0.00 +0.00% 17.75 17.90 17.51 0
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
Jan 22 2020 20.82 -0.29 -1.37% 21.08 21.54 20.74 6,541,316
Jan 21 2020 21.11 1.20 6.03% 20.00 21.8152 19.98 12,710,159
Jan 20 2020 19.91 0.00 +0.00% 20.08 20.25 19.74 0
Jan 17 2020 19.91 -0.15 -0.75% 20.08 20.25 19.74 5,283,772
Jan 16 2020 20.06 0.66 3.4% 19.54 20.26 19.30 9,256,409
Jan 15 2020 19.40 0.08 0.41% 19.33 19.72 19.06 7,099,038
Jan 14 2020 19.32 -0.48 -2.42% 19.74 19.97 18.89 8,404,521
Jan 13 2020 19.80 0.85 4.49% 19.96 21.51 19.23 16,448,699
Jan 10 2020 18.95 -1.04 -5.2% 19.75 19.93 18.92 7,243,303
Jan 09 2020 19.99 0.57 2.94% 19.62 20.385 19.43 8,932,741
Jan 08 2020 19.42 -0.64 -3.19% 19.81 19.865 18.61 19,174,527
Jan 07 2020 20.06 -1.17 -5.51% 21.17 21.55 20.06 9,891,543
Jan 06 2020 21.23 0.28 1.34% 20.52 21.25 20.40 6,219,039
Jan 03 2020 20.95 -0.58 -2.69% 21.08 21.48 20.70 6,885,887
Jan 02 2020 21.53 0.09 0.42% 21.80 22.40 20.91 6,619,214


$
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.