AMRN

Amarin Corporation PLC Historical Stock Prices

$1.92
*  
unch
unch
Get AMRN Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AMRN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AMRN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.92  1.93  1.88  1.92 1,230,349
05/21/2015 1.96 2 1.9 1.92 1,729,860
05/20/2015 1.92 1.94 1.89 1.93 897,738
05/19/2015 1.89 1.96 1.8815 1.93 1,308,656
05/18/2015 1.92 1.95 1.89 1.91 938,179
05/15/2015 1.92 1.93 1.89 1.93 603,794
05/14/2015 1.86 1.92 1.86 1.9 479,699
05/13/2015 1.9 1.91 1.82 1.86 1,218,285
05/12/2015 1.9 1.98 1.88 1.9 1,250,712
05/11/2015 1.85 1.95 1.85 1.93 2,735,820
05/08/2015 1.91 1.95 1.82 1.85 2,753,746
05/07/2015 1.96 2.03 1.88 1.98 2,984,258
05/06/2015 1.89 2.02 1.89 1.97 1,446,484
05/05/2015 1.94 1.97 1.87 1.9 2,051,484
05/04/2015 1.91 2.02 1.9 1.97 1,982,096
05/01/2015 1.95 2 1.86 1.89 2,202,636
04/30/2015 2.04 2.06 1.9 1.92 2,664,585
04/29/2015 2.05 2.12 2.03 2.07 1,393,383
04/28/2015 2.03 2.13 1.9401 2.08 4,077,370
04/27/2015 2.34 2.36 2.06 2.15 5,039,780
04/24/2015 2.43 2.44 2.29 2.33 3,027,510
04/23/2015 2.34 2.45 2.32 2.43 1,093,576
04/22/2015 2.37 2.4 2.3 2.34 1,133,864
04/21/2015 2.29 2.43 2.29 2.39 1,736,030
04/20/2015 2.35 2.375 2.28 2.29 1,238,300
04/17/2015 2.35 2.37 2.28 2.33 2,184,403
04/16/2015 2.4 2.43 2.32 2.37 1,458,024
04/15/2015 2.42 2.48 2.4 2.42 1,736,843
04/14/2015 2.57 2.5701 2.4 2.43 2,701,989
04/13/2015 2.58 2.64 2.545 2.55 2,074,785
04/10/2015 2.58 2.6 2.51 2.59 2,193,347
04/09/2015 2.53 2.6 2.53 2.59 2,207,996
04/08/2015 2.44 2.56 2.42 2.54 3,590,663
04/07/2015 2.47 2.48 2.39 2.42 2,013,402
04/06/2015 2.36 2.48 2.35 2.47 2,855,095
04/02/2015 2.41 2.52 2.325 2.36 4,909,258
04/01/2015 2.35 2.39 2.28 2.37 1,966,493
03/31/2015 2.35 2.42 2.31 2.34 1,708,570
03/30/2015 2.4 2.48 2.33 2.39 2,195,412
03/27/2015 2.26 2.46 2.23 2.41 3,435,009
03/26/2015 2.37 2.39 2.22 2.26 4,334,715
03/25/2015 2.5 2.55 2.35 2.4 3,619,685
03/24/2015 2.39 2.59 2.38 2.52 5,019,608
03/23/2015 2.5 2.52 2.37 2.45 4,144,292
03/20/2015 2.52 2.64 2.49 2.52 4,046,553
03/19/2015 2.68 2.71 2.38 2.55 8,120,027
03/18/2015 2.3 2.77 2.27 2.67 18,821,710
03/17/2015 2.88 2.88 2.26 2.37 34,830,670
03/16/2015 3.28 3.33 2.81 2.85 49,773,330
03/13/2015 2.46 3 2.4 2.9 33,593,390
03/12/2015 2.2 2.54 2.17 2.38 24,394,630
03/11/2015 1.9 2.04 1.89 1.94 5,546,753
03/10/2015 1.88 1.95 1.85 1.86 2,312,420
03/09/2015 1.8 1.95 1.785 1.88 6,201,104
03/06/2015 1.6 1.79 1.56 1.78 3,427,268
03/05/2015 1.71 1.72 1.64 1.67 3,046,263
03/04/2015 1.64 1.72 1.58 1.69 5,350,014
03/03/2015 1.56 1.57 1.48 1.54 2,581,404
03/02/2015 1.54 1.56 1.51 1.54 2,238,316
02/27/2015 1.52 1.54 1.48 1.51 3,181,365
02/26/2015 1.7 1.75 1.34 1.46 11,345,820
02/25/2015 1.38 1.4 1.35 1.39 1,281,666
02/24/2015 1.44 1.44 1.36 1.38 1,060,512
02/23/2015 1.34 1.44 1.34 1.42 2,137,129
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?