AMRN

Historical Stock Prices

$1.58
*  
0.02
 negative 
1.25%
Get AMRN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.6 1.6501 1.55 1.58 937,324
04/16/2014 1.53 1.61 1.53 1.6 1,055,917
04/15/2014 1.61 1.62 1.51 1.53 2,564,651
04/14/2014 1.7 1.72 1.56 1.61 2,765,582
04/11/2014 1.73 1.77 1.68 1.69 1,847,912
04/10/2014 1.77 1.81 1.73 1.75 1,592,690
04/09/2014 1.75 1.79 1.73 1.76 2,128,882
04/08/2014 1.75 1.82 1.73 1.76 2,712,270
04/07/2014 1.8 1.82 1.76 1.81 1,578,296
04/04/2014 1.85 1.86 1.75 1.77 2,667,564
04/03/2014 1.88 1.9 1.81 1.84 1,944,299
04/02/2014 1.94 1.98 1.85 1.88 2,140,752
04/01/2014 1.9 1.96 1.86 1.92 4,429,265
03/31/2014 1.87 1.9 1.78 1.81 1,334,869
03/28/2014 1.82 1.91 1.815 1.86 3,634,417
03/27/2014 1.74 1.85 1.71 1.85 2,742,011
03/26/2014 1.79 1.82 1.74 1.75 1,773,539
03/25/2014 1.78 1.81 1.74 1.8 3,015,275
03/24/2014 1.77 1.79 1.74 1.76 1,814,582
03/21/2014 1.79 1.79 1.74 1.75 1,617,849
03/20/2014 1.77 1.79 1.76 1.77 1,378,567
03/19/2014 1.8 1.83 1.75 1.8 2,785,167
03/18/2014 1.77 1.78 1.74 1.75 2,489,794
03/17/2014 1.81 1.84 1.75 1.77 2,400,143
03/14/2014 1.87 1.87 1.78 1.8 1,535,972
03/13/2014 1.89 1.99 1.82 1.84 5,612,153
03/12/2014 1.84 1.91 1.81 1.88 3,077,371
03/11/2014 1.79 1.89 1.78 1.87 2,359,752
03/10/2014 1.82 1.89 1.81 1.82 2,179,841
03/07/2014 1.82 1.9 1.82 1.85 3,059,724
03/06/2014 1.79 1.92 1.79 1.83 4,207,355
03/05/2014 1.76 1.8 1.72 1.8 3,463,890
03/04/2014 1.73 1.75 1.71 1.74 2,383,870
03/03/2014 1.78 1.78 1.68 1.73 2,914,762
02/28/2014 1.75 1.76 1.73 1.74 3,837,188
02/27/2014 1.76 1.84 1.7301 1.78 4,613,830
02/26/2014 1.84 1.85 1.76 1.79 4,421,005
02/25/2014 1.87 1.9 1.81 1.84 3,484,422
02/24/2014 1.89 1.96 1.88 1.89 6,691,621
02/21/2014 1.92 1.97 1.82 1.86 8,140,737
02/20/2014 1.86 1.95 1.84 1.94 4,377,144
02/19/2014 1.83 1.94 1.81 1.88 4,689,931
02/18/2014 1.74 1.84 1.74 1.83 3,564,399
02/14/2014 1.73 1.77 1.73 1.75 2,601,603
02/13/2014 1.74 1.77 1.72 1.755 2,324,626
02/12/2014 1.78 1.7901 1.74 1.76 1,903,012
02/11/2014 1.78 1.8 1.74 1.78 2,411,173
02/10/2014 1.78 1.79 1.72 1.76 2,294,593
02/07/2014 1.74 1.83 1.73 1.75 3,087,009
02/06/2014 1.82 1.83 1.72 1.73 3,034,000
02/05/2014 1.92 1.93 1.81 1.83 2,966,661
02/04/2014 1.84 1.97 1.82 1.93 4,952,874
02/03/2014 1.84 1.85 1.77 1.81 3,451,880
01/31/2014 1.81 1.83 1.75 1.83 2,617,503
01/30/2014 1.72 1.86 1.71 1.8 3,600,219
01/29/2014 1.78 1.78 1.71 1.72 1,786,457
01/28/2014 1.7 1.84 1.69 1.76 4,775,718
01/27/2014 1.75 1.76 1.69 1.7 3,749,032
01/24/2014 1.63 1.76 1.6 1.71 7,382,670
01/23/2014 1.7 1.71 1.62 1.64 6,029,912
01/22/2014 1.71 1.72 1.66 1.69 5,139,152
01/21/2014 1.77 1.78 1.67 1.73 20,413,580
01/17/2014 2.29 2.3 2.22 2.27 3,303,364
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?