Quantcast
AMRN

Historical Stock Prices

$3
*  
0.07
2.39%
Get AMRN Alerts
*Delayed - data as of Sep. 21, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/14/2018 2.92 2.97 2.8201 2.9 5,003,239
09/13/2018 3.1 3.1 2.89 2.94 4,153,387
09/12/2018 3.21 3.22 2.97 3.07 4,939,707
09/11/2018 3.2 3.26 3.12 3.19 2,686,309
09/10/2018 3.2 3.25 3.16 3.18 1,832,934
09/07/2018 3.19 3.29 3.14 3.15 2,982,149
09/06/2018 3.25 3.25 3.16 3.19 3,352,205
09/05/2018 3.29 3.3 3.16 3.24 2,821,465
09/04/2018 3.27 3.32 3.124 3.29 6,172,415
08/31/2018 3.25 3.26 3.12 3.16 3,631,798
08/30/2018 3.29 3.3 3.1 3.25 4,961,912
08/29/2018 3.01 3.29 3.01 3.22 6,695,630
08/28/2018 2.88 3.04 2.81 3 3,992,502
08/27/2018 2.81 3.05 2.73 2.86 6,063,440
08/24/2018 2.75 2.82 2.7 2.77 1,969,110
08/23/2018 2.91 2.92 2.74 2.75 3,949,937
08/22/2018 2.84 2.94 2.8 2.92 1,956,362
08/21/2018 2.88 2.9 2.8 2.84 1,819,904
08/20/2018 2.96 2.975 2.79 2.87 2,485,712
08/17/2018 3.04 3.05 2.93 2.96 1,725,767
08/16/2018 2.96 3.06 2.925 3.02 2,876,486
08/15/2018 2.94 3.03 2.88 2.96 2,027,028
08/14/2018 2.9 2.97 2.88 2.96 1,969,055
08/13/2018 2.88 2.895 2.82 2.87 1,349,997
08/10/2018 2.86 2.94 2.84 2.86 1,621,765
08/09/2018 2.85 2.89 2.8 2.87 1,513,683
08/08/2018 2.99 3.01 2.825 2.85 2,413,633
08/07/2018 2.93 3 2.86 2.98 3,069,907
08/06/2018 2.72 2.93 2.7 2.9 4,146,835
08/03/2018 2.72 2.73 2.565 2.67 2,738,729
08/02/2018 2.78 2.81 2.68 2.71 2,241,691
08/01/2018 2.65 2.8 2.5 2.75 4,387,619
07/31/2018 2.47 2.59 2.35 2.55 5,549,553
07/30/2018 2.6 2.64 2.4 2.45 5,894,223
07/27/2018 2.75 2.75 2.6 2.63 3,246,378
07/26/2018 2.73 2.77 2.63 2.73 2,377,556
07/25/2018 2.75 2.77 2.71 2.72 1,575,424
07/24/2018 2.89 2.9 2.69 2.74 4,009,696
07/23/2018 2.81 2.86 2.765 2.83 2,056,732
07/20/2018 2.77 2.82 2.74 2.8 5,938,537
07/19/2018 2.92 2.92 2.72 2.77 7,514,194
07/18/2018 2.98 2.98 2.83 2.86 3,964,673
07/17/2018 2.79 2.97 2.77 2.965 6,325,291
07/16/2018 3.06 3.1 2.74 2.78 6,018,834
07/13/2018 3 3.095 3 3.05 5,933,989
07/12/2018 2.96 3.02 2.92 3.02 4,001,969
07/11/2018 2.86 2.97 2.86 2.88 2,341,485
07/10/2018 3 3 2.85 2.86 2,861,763
07/09/2018 2.99 3.01 2.89 2.96 3,736,612
07/06/2018 2.95 3.02 2.92 2.98 1,993,043
07/05/2018 3.06 3.06 2.91 2.93 1,259,602
07/03/2018 2.97 3.04 2.87 3 1,548,913
07/02/2018 3.08 3.11 2.92 2.94 2,033,193
06/29/2018 3.01 3.14 2.98 3.09 4,497,289
06/28/2018 2.76 3.0783 2.72 3.03 4,301,501
06/27/2018 2.83 2.84 2.71 2.75 2,170,274
06/26/2018 2.8 2.84 2.7 2.8 1,981,538
06/25/2018 2.9 2.9852 2.71 2.78 3,962,593
06/22/2018 3.03 3.08 2.85 2.88 3,032,863
06/21/2018 3.23 3.25 2.98 3 4,461,616
*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