AMARIN PLC SPONS ADR Historical Stock Price

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. The Amarin Plc Spons Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amarin Plc Spons Adr Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-21 15.89 16.19 15.82 16.055 460,703
2019-08-20 15.28 15.47 15.08 15.43 241,667
2019-08-19 15.39 15.81 15.37 15.65 395,809
2019-08-16 14.61 15.18 14.60 15.16 400,072
2019-08-15 14.78 14.78 14.20 14.395 460,955
2019-08-14 14.69 14.865 14.59 14.84 541,692
2019-08-13 14.34 14.34 14.025 14.295 498,540
2019-08-12 13.84 14.23 13.79 13.82 624,785
2019-08-09 15.00 15.05 14.675 14.845 1,262,472
2019-08-08 17.18 17.85 17.17 17.755 400,470
2019-08-07 16.81 16.95 16.66 16.885 377,856
2019-08-06 16.92 17.07 16.74 17.03 390,251
2019-08-05 16.615 16.835 16.43 16.835 531,132
2019-08-02 17.66 17.66 17.10 17.27 373,624
2019-08-01 18.49 18.49 17.77 17.79 741,953
2019-07-31 18.87 19.03 18.53 18.60 881,935
2019-07-30 18.05 18.495 18.02 18.395 361,440
2019-07-29 18.06 18.235 18.03 18.145 400,536
2019-07-26 18.46 18.475 18.20 18.32 324,257
2019-07-25 18.63 18.74 18.51 18.515 514,238
2019-07-24 18.34 18.625 18.12 18.59 450,198
2019-07-23 17.81 18.07 17.70 17.94 547,861
2019-07-22 18.29 18.30 18.01 18.08 397,060
2019-07-19 18.40 18.40 18.005 18.17 1,600,430
2019-07-18 19.90 19.90 18.70 18.83 1,411,715
2019-07-17 21.35 21.43 20.98 21.10 462,173
2019-07-16 21.58 21.87 21.57 21.73 200,956
2019-07-15 21.81 21.93 21.68 21.87 240,514
2019-07-12 21.96 22.19 21.81 21.94 395,374
2019-07-11 22.06 22.58 22.02 22.52 354,338

» More Amarin Plc Spons Adr Stock Price History

To see other companies like Amarin Plc Spons Adr (AMRN), view our stock market today for news, and other data.