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
2020-06-05 6.94 6.94 6.68 6.68 392,200
2020-06-04 6.96 6.98 6.76 6.78 401,203
2020-06-03 6.90 6.90 6.65 6.65 359,434
2020-06-02 6.79 6.855 6.67 6.84 283,656
2020-06-01 6.88 6.88 6.705 6.73 273,763
2020-05-29 6.71 6.87 6.57 6.865 384,904
2020-05-28 6.92 6.97 6.785 6.80 351,191
2020-05-27 6.85 7.00 6.66 6.975 474,293
2020-05-26 7.205 7.205 7.03 7.08 347,201
2020-05-22 7.27 7.32 7.08 7.225 674,881
2020-05-21 7.55 7.55 7.29 7.29 432,591
2020-05-20 7.465 7.565 7.385 7.45 298,946
2020-05-19 7.41 7.51 7.24 7.42 606,476
2020-05-18 7.78 7.815 7.47 7.63 587,147
2020-05-15 7.56 7.745 7.46 7.69 370,632
2020-05-14 7.17 7.81 7.17 7.655 1,124,610
2020-05-13 7.82 7.88 7.19 7.43 569,952
2020-05-12 7.86 8.18 7.74 7.75 600,320
2020-05-11 7.84 7.945 7.78 7.895 353,594
2020-05-08 7.73 7.86 7.66 7.73 448,870
2020-05-07 7.45 7.615 7.45 7.515 413,983
2020-05-06 7.70 7.71 7.38 7.395 478,814
2020-05-05 7.79 7.84 7.64 7.71 706,370
2020-05-04 7.48 7.635 7.375 7.635 431,843
2020-05-01 7.32 7.36 7.10 7.33 295,476
2020-04-30 7.89 7.89 7.41 7.64 563,928
2020-04-29 8.16 8.42 8.16 8.245 779,428
2020-04-28 7.83 8.09 7.77 7.82 718,527
2020-04-27 7.87 8.14 7.85 7.87 1,047,657
2020-04-24 6.91 7.65 6.85 7.46 921,120

» 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.