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
2021-05-10 4.59 4.69 4.54 4.595 128,756
2021-05-07 4.67 4.74 4.585 4.615 179,172
2021-05-06 4.47 4.545 4.44 4.545 174,749
2021-05-05 4.75 4.79 4.66 4.695 190,806
2021-05-04 4.75 4.805 4.70 4.805 203,635
2021-05-03 5.11 5.11 4.95 4.99 217,352
2021-04-30 5.35 5.37 5.085 5.085 216,998
2021-04-29 5.38 5.43 5.22 5.245 271,976
2021-04-28 5.22 5.28 5.18 5.185 153,739
2021-04-27 5.21 5.21 5.125 5.15 202,095
2021-04-26 5.13 5.22 5.10 5.20 228,080
2021-04-23 5.09 5.145 5.05 5.14 163,967
2021-04-22 5.05 5.31 5.04 5.19 318,969
2021-04-21 5.01 5.09 4.99 5.08 121,079
2021-04-20 5.00 5.03 4.93 4.95 119,309
2021-04-19 5.00 5.05 4.95 5.03 226,665
2021-04-16 4.91 5.07 4.89 5.025 203,865
2021-04-15 5.06 5.06 4.91 5.015 406,143
2021-04-14 5.305 5.315 5.115 5.115 324,100
2021-04-13 5.30 5.345 5.04 5.055 1,116,236
2021-04-12 5.83 5.86 5.77 5.835 172,592
2021-04-09 5.99 5.99 5.88 5.935 117,956
2021-04-08 6.00 6.10 5.93 6.01 204,949
2021-04-07 6.17 6.20 6.05 6.055 190,549
2021-04-06 6.34 6.41 6.31 6.38 146,905
2021-04-05 6.41 6.49 6.31 6.49 161,427
2021-04-02 6.48 6.48 6.48 6.48 316,594
2021-04-01 6.35 6.57 6.35 6.50 304,573
2021-03-31 6.50 6.50 6.235 6.24 231,038
2021-03-30 6.35 6.45 6.23 6.36 283,998

» 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.