Quantcast
AMRN

Amarin Corporation plc Historical Stock Prices

$15.55
*  
0.51
3.18%
Get AMRN Alerts
*Delayed - data as of Dec. 17, 2018  -  Find a broker to begin trading AMRN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AMRN Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-2018

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 16 16.23 15.3288 15.55 4,592,647
12/17/2018 16 16.23 15.3288 15.55 4,603,527
12/14/2018 16.46 16.75 16 16.06 3,341,396
12/13/2018 16.66 16.96 16.51 16.69 2,468,618
12/12/2018 16.66 17.25 16.6112 16.78 4,506,389
12/11/2018 16.97 17.09 16.22 16.57 4,318,033
12/10/2018 16.8 17.1 16.02 16.68 5,350,247
12/07/2018 17.99 18.15 16.68 16.91 5,762,252
12/06/2018 16.6 18 16.2 17.99 8,369,825
12/04/2018 17.6 18 16.89 16.95 6,223,823
12/03/2018 18.4 18.49 17.515 17.67 6,262,426
11/30/2018 17.22 18.06 17.06 18 6,337,090
11/29/2018 17.25 17.375 16.83 17.29 4,979,697
11/28/2018 17.02 17.52 16.65 17.3 10,074,880
11/27/2018 18 18.13 16.12 16.83 26,398,270
11/26/2018 19.63 19.75 18.95 19.39 5,153,905
11/23/2018 18.66 19.46 18.6013 19.2 5,127,209
11/21/2018 17.34 19.1 17.34 18.97 11,498,930
11/20/2018 16.55 17.48 16.28 17.33 7,227,448
11/19/2018 17.82 18.16 16.75 17.33 7,677,981
11/16/2018 18.1 18.2 17.06 18.15 12,770,990
11/15/2018 17.11 19.2 16.65 17.72 23,656,860
11/14/2018 16.01 16.55 13.56 16.12 30,681,400
11/13/2018 19.41 19.98 14.76 15.38 35,230,570
11/12/2018 20.15 21.03 17.4 19.82 38,985,780
11/09/2018 21.27 21.65 20.16 21.05 11,990,640
11/08/2018 22.01 22.11 21.28 21.3 7,931,733
11/07/2018 22.82 22.9 21.55 22.04 8,107,897
11/06/2018 23.09 23.335 22.39 22.68 8,668,683
11/05/2018 22.92 23.14 22.52 22.98 7,992,405
11/02/2018 22.38 22.9 21.34 22.87 10,357,220
11/01/2018 20.87 22.83 20.82 22.64 13,269,780
10/31/2018 20.95 21.54 20.24 20.83 9,657,172
10/30/2018 20.77 21.3 19.54 20.76 10,333,560
10/29/2018 23.06 23.1 20.95 21.18 13,940,190
10/26/2018 21.48 22.12 20.93 21.96 8,901,104
10/25/2018 20.79 22.04 20.79 21.79 9,832,503
10/24/2018 21.37 22 20.81 20.91 12,208,330
10/23/2018 19.11 21.9299 19.03 21.43 14,304,350
10/22/2018 19.89 19.99 18.76 19.79 6,099,115
10/19/2018 20.03 20.27 19.1 19.71 8,569,761
10/18/2018 20.6 21.2 19.74 20.11 10,371,670
10/17/2018 20.25 20.75 19.76 20.63 10,323,060
10/16/2018 19.4 20.46 19.34 20.12 13,408,440
10/15/2018 19.17 19.71 18.58 19.29 7,748,380
10/12/2018 20.5 21.05 18.9 19.65 20,485,060
10/11/2018 17.53 19.54 17.43 19.31 19,912,160
10/10/2018 17.48 17.5799 16.8 17.335 10,719,850
10/09/2018 18.53 19.03 16.65 17.6 24,513,070
10/08/2018 19.7 20.43 18.42 18.91 17,610,660
10/05/2018 20.1 20.25 18.95 19.8 24,940,430
10/04/2018 18.85 20.5 18.5507 20.29 51,216,270
10/03/2018 15.96 19.18 15.76 18.2 38,879,340
10/02/2018 15.8 16.72 15.02 15.96 24,560,870
10/01/2018 17.2 18.48 15.72 16.03 54,587,900
09/28/2018 14 16.34 13.92 16.27 37,815,500
09/27/2018 13.5 14.7 13.45 13.83 34,426,570
09/26/2018 13.11 14.11 12.88 13.45 42,084,730
09/25/2018 12.21 14.64 11.96 13 106,215,200
09/24/2018 10.44 12.47 9.51 12.4 162,576,800
09/21/2018 3 3.02 2.884 2.99 4,263,300
09/20/2018 2.85 2.97 2.775 2.93 3,001,901
09/19/2018 2.78 2.879 2.72 2.85 3,001,410
09/18/2018 2.86 2.8773 2.6501 2.76 3,875,363
09/17/2018 2.98 3 2.82 2.83 2,652,637
*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?

Smart Portfolio