Below is the stock price history for Amarin Plc Spons Adr AMRN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Amarin Plc Spons Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Amarin Plc Spons Adr Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-21 | 10.14 | 10.68 | 10.07 | 10.515 | 247,850 |
| 2012-05-18 | 10.37 | 10.41 | 9.80 | 10.08 | 698,937 |
| 2012-05-17 | 11.26 | 11.46 | 10.35 | 10.47 | 672,285 |
| 2012-05-16 | 11.23 | 11.68 | 11.14 | 11.24 | 440,494 |
| 2012-05-15 | 11.15 | 11.54 | 11.03 | 11.165 | 641,719 |
| 2012-05-14 | 11.42 | 11.56 | 11.20 | 11.21 | 277,110 |
| 2012-05-11 | 11.39 | 11.69 | 11.30 | 11.47 | 182,499 |
| 2012-05-10 | 11.79 | 11.91 | 11.525 | 11.55 | 261,068 |
| 2012-05-09 | 11.42 | 11.625 | 11.11 | 11.57 | 463,524 |
| 2012-05-08 | 11.82 | 11.82 | 11.41 | 11.67 | 336,310 |
| 2012-05-07 | 11.96 | 12.09 | 11.65 | 11.87 | 457,187 |
| 2012-05-04 | 12.25 | 12.45 | 11.97 | 11.99 | 603,514 |
| 2012-05-03 | 12.43 | 12.67 | 12.08 | 12.275 | 520,394 |
| 2012-05-02 | 12.18 | 12.56 | 12.11 | 12.36 | 353,495 |
| 2012-05-01 | 12.26 | 12.67 | 11.86 | 12.21 | 471,293 |
| 2012-04-30 | 12.50 | 12.83 | 12.06 | 12.20 | 1,023,648 |
| 2012-04-27 | 11.73 | 12.19 | 11.41 | 12.02 | 662,618 |
| 2012-04-26 | 10.81 | 11.92 | 10.50 | 11.68 | 864,289 |
| 2012-04-25 | 9.91 | 10.39 | 9.75 | 9.99 | 489,077 |
| 2012-04-24 | 10.09 | 10.15 | 9.58 | 9.73 | 459,979 |
| 2012-04-23 | 10.42 | 10.50 | 10.02 | 10.07 | 503,369 |
| 2012-04-20 | 10.04 | 10.415 | 9.85 | 10.405 | 759,568 |
| 2012-04-19 | 9.80 | 10.24 | 9.42 | 9.525 | 746,197 |
| 2012-04-18 | 9.50 | 9.77 | 9.33 | 9.57 | 547,266 |
| 2012-04-17 | 9.63 | 9.77 | 9.51 | 9.55 | 489,147 |
| 2012-04-16 | 9.83 | 9.90 | 9.49 | 9.63 | 258,826 |
| 2012-04-13 | 9.69 | 9.80 | 9.46 | 9.70 | 198,083 |
| 2012-04-12 | 9.74 | 9.95 | 9.535 | 9.72 | 284,065 |
| 2012-04-11 | 9.60 | 9.75 | 9.43 | 9.73 | 345,441 |
| 2012-04-10 | 9.99 | 10.16 | 9.30 | 9.345 | 420,620 |
» More Amarin Plc Spons Adr Stock Price History
