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
2018-06-18 3.24 3.36 3.21 3.23 103,820
2018-06-15 3.26 3.33 3.225 3.225 56,619
2018-06-14 3.27 3.325 3.235 3.27 59,320
2018-06-13 3.40 3.43 3.25 3.275 112,583
2018-06-12 3.49 3.49 3.385 3.41 82,212
2018-06-11 3.465 3.49 3.435 3.47 47,630
2018-06-08 3.41 3.465 3.37 3.465 59,558
2018-06-07 3.46 3.47 3.39 3.43 136,829
2018-06-06 3.33 3.445 3.30 3.445 90,971
2018-06-05 3.35 3.38 3.325 3.355 60,887
2018-06-04 3.34 3.35 3.28 3.325 51,197
2018-06-01 3.38 3.47 3.35 3.35 96,898
2018-05-31 3.38 3.42 3.27 3.30 89,985
2018-05-30 3.31 3.41 3.31 3.375 140,179
2018-05-29 3.09 3.23 3.09 3.205 96,023
2018-05-25 3.13 3.15 3.06 3.09 78,269
2018-05-24 3.05 3.095 3.00 3.04 88,375
2018-05-23 3.07 3.14 2.99 2.995 136,501
2018-05-22 3.13 3.17 3.04 3.065 180,300
2018-05-21 3.26 3.26 3.09 3.105 135,887
2018-05-18 3.28 3.34 3.25 3.27 68,578
2018-05-17 3.20 3.265 3.17 3.265 117,415
2018-05-16 3.185 3.21 3.17 3.20 28,529
2018-05-15 3.21 3.24 3.165 3.185 43,993
2018-05-14 3.185 3.235 3.165 3.205 84,594
2018-05-11 3.10 3.155 3.10 3.145 35,867
2018-05-10 3.15 3.16 3.095 3.095 65,931
2018-05-09 3.05 3.195 3.05 3.155 88,818
2018-05-08 3.11 3.11 3.00 3.065 76,457
2018-05-07 3.21 3.21 3.10 3.115 83,228

» 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.