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
2017-11-17 3.42 3.42 3.23 3.23 110,555
2017-11-16 3.48 3.48 3.41 3.42 82,200
2017-11-15 3.45 3.52 3.43 3.455 43,876
2017-11-14 3.56 3.59 3.47 3.51 64,706
2017-11-13 3.50 3.54 3.48 3.52 50,818
2017-11-10 3.50 3.54 3.50 3.53 37,896
2017-11-09 3.46 3.53 3.46 3.50 39,018
2017-11-08 3.52 3.55 3.44 3.52 76,660
2017-11-07 3.64 3.67 3.55 3.56 58,839
2017-11-06 3.64 3.68 3.60 3.655 76,870
2017-11-03 3.545 3.615 3.53 3.57 77,573
2017-11-02 3.52 3.57 3.45 3.57 121,399
2017-11-01 3.43 3.46 3.39 3.46 120,613
2017-10-31 3.33 3.37 3.325 3.37 49,807
2017-10-30 3.42 3.48 3.37 3.42 78,749
2017-10-27 3.30 3.35 3.26 3.33 29,932
2017-10-26 3.28 3.30 3.23 3.23 72,185
2017-10-25 3.31 3.31 3.26 3.31 59,556
2017-10-24 3.315 3.34 3.28 3.30 63,220
2017-10-23 3.40 3.44 3.33 3.33 69,189
2017-10-20 3.41 3.48 3.37 3.415 92,665
2017-10-19 3.33 3.39 3.28 3.39 73,671
2017-10-18 3.33 3.38 3.31 3.35 79,950
2017-10-17 3.31 3.33 3.28 3.30 66,301
2017-10-16 3.31 3.39 3.29 3.30 64,806
2017-10-13 3.34 3.35 3.31 3.315 36,314
2017-10-12 3.39 3.41 3.31 3.335 52,576
2017-10-11 3.45 3.45 3.36 3.41 88,853
2017-10-10 3.50 3.50 3.42 3.47 64,075
2017-10-09 3.51 3.51 3.45 3.48 53,923

» 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.