AMRN

Historical Stock Prices

$1.31
*  
0.07
5.65%
Get AMRN Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading AMRN now
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 1.28 1.38 1.22 1.31 2,935,152
11/20/2014 1.23 1.31 1.18 1.24 1,863,408
11/19/2014 1.29 1.37 1.22 1.25 3,419,235
11/18/2014 1.1 1.37 1.08 1.32 10,979,060
11/17/2014 0.9398 1.09 0.9398 1.07 4,053,834
11/14/2014 0.9731 0.9794 0.9123 0.9498 1,012,821
11/13/2014 0.91 0.9575 0.9 0.952 1,745,508
11/12/2014 0.86 0.9 0.8 0.8899 1,263,264
11/11/2014 0.835 0.85 0.78 0.8367 2,497,637
11/10/2014 0.87 0.9001 0.8169 0.8323 2,972,460
11/07/2014 0.913 0.93 0.88 0.9 1,813,435
11/06/2014 1 1.01 0.9301 0.94 2,911,990
11/05/2014 0.9026 0.98 0.9 0.98 2,672,799
11/04/2014 0.9028 0.9329 0.9 0.9211 401,604
11/03/2014 0.95 0.9578 0.9167 0.9301 732,998
10/31/2014 0.89 0.96 0.89 0.9412 1,400,053
10/30/2014 0.9 0.9069 0.885 0.904 684,721
10/29/2014 0.91 0.919 0.885 0.904 1,234,084
10/28/2014 0.9 0.948 0.9 0.919 1,055,806
10/27/2014 0.94 0.961 0.893 0.9096 3,898,108
10/24/2014 1.02 1.05 0.9398 0.94 5,211,421
10/23/2014 1.07 1.07 1.04 1.05 1,009,559
10/22/2014 1.03 1.1 1.01 1.055 1,463,255
10/21/2014 1.07 1.07 1 1.05 828,546
10/20/2014 1.05 1.07 1.01 1.05 807,837
10/17/2014 1.05 1.08 1.04 1.05 877,012
10/16/2014 0.99 1.05 0.9726 1.05 1,563,543
10/15/2014 0.98 1.01 0.97 0.99 801,696
10/14/2014 0.99 1.01 0.97 1.01 708,534
10/13/2014 1 1 0.96 0.9857 640,398
10/10/2014 0.98 1.01 0.9711 0.9998 1,520,321
10/09/2014 0.98 1.01 0.955 0.98 1,272,788
10/08/2014 1.01 1.04 0.94 0.9979 3,440,074
10/07/2014 1.04 1.05 1.005 1.02 1,083,615
10/06/2014 1.06 1.07 1.04 1.04 1,245,606
10/03/2014 1.03 1.07 1.02 1.06 1,630,314
10/02/2014 1.04 1.05 0.98 1.03 3,835,596
10/01/2014 1.08 1.1 1.02 1.03 3,251,176
09/30/2014 1.13 1.15 1.09 1.09 1,990,475
09/29/2014 1.09 1.15 1.07 1.13 1,436,811
09/26/2014 1.11 1.14 1.07 1.11 2,433,681
09/25/2014 1.17 1.17 1.11 1.12 2,304,958
09/24/2014 1.15 1.25 1.1 1.17 5,191,410
09/23/2014 1.25 1.28 1.15 1.165 4,228,990
09/22/2014 1.29 1.295 1.2 1.25 3,509,788
09/19/2014 1.35 1.36 1.27 1.3 3,197,415
09/18/2014 1.38 1.38 1.33 1.35 2,010,551
09/17/2014 1.33 1.38 1.33 1.37 1,827,815
09/16/2014 1.4 1.42 1.33 1.35 4,842,557
09/15/2014 1.46 1.46 1.4 1.42 3,651,828
09/12/2014 1.46 1.5 1.36 1.49 14,562,400
09/11/2014 2.03 2.03 1.75 1.81 5,085,897
09/10/2014 1.99 2.09 1.96 2 6,250,352
09/09/2014 2.04 2.06 1.96 1.98 3,530,158
09/08/2014 1.94 2.08 1.91 2.05 4,299,559
09/05/2014 1.92 1.94 1.86 1.94 1,456,457
09/04/2014 1.86 1.94 1.85 1.91 2,718,959
09/03/2014 1.95 1.95 1.84 1.87 2,018,289
09/02/2014 1.95 1.95 1.91 1.925 2,062,839
08/29/2014 1.92 1.9499 1.9 1.93 1,887,909
08/28/2014 1.92 1.95 1.89 1.92 2,026,234
08/27/2014 1.91 1.95 1.88 1.925 3,271,629
08/26/2014 1.82 1.92 1.82 1.9 5,091,528
08/25/2014 1.85 1.86 1.81 1.84 1,695,639
08/22/2014 1.8 1.84 1.74 1.83 1,452,089
08/21/2014 1.82 1.85 1.79 1.79 1,340,924
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 Brokers before you trade

Want to trade FX?