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
2018-09-20 2.81 2.97 2.79 2.935 199,738
2018-09-19 2.775 2.87 2.73 2.84 163,586
2018-09-18 2.82 2.82 2.67 2.755 254,011
2018-09-17 2.97 2.98 2.835 2.84 205,930
2018-09-14 2.94 2.94 2.83 2.90 278,792
2018-09-13 3.02 3.03 2.915 2.945 206,581
2018-09-12 3.30 3.30 3.01 3.07 379,125
2018-09-11 3.21 3.24 3.13 3.175 154,135
2018-09-10 3.185 3.245 3.17 3.18 109,423
2018-09-07 3.18 3.29 3.15 3.15 156,806
2018-09-06 3.20 3.25 3.17 3.18 236,661
2018-09-05 3.25 3.27 3.18 3.23 214,484
2018-09-04 3.275 3.295 3.13 3.28 428,098
2018-08-31 3.22 3.255 3.14 3.165 225,919
2018-08-30 3.25 3.25 3.10 3.25 357,126
2018-08-29 3.03 3.265 3.015 3.215 497,986
2018-08-28 2.82 3.035 2.82 3.02 283,736
2018-08-27 2.76 3.025 2.745 2.865 342,989
2018-08-24 2.77 2.82 2.71 2.785 99,711
2018-08-23 2.91 2.91 2.74 2.75 170,234
2018-08-22 2.87 2.935 2.805 2.925 107,948
2018-08-21 2.86 2.90 2.825 2.84 111,234
2018-08-20 2.93 2.93 2.80 2.90 125,704
2018-08-17 3.03 3.03 2.94 2.96 92,510
2018-08-16 2.97 3.055 2.95 3.035 186,279
2018-08-15 2.95 3.02 2.89 2.97 159,892
2018-08-14 2.88 2.96 2.88 2.955 114,927
2018-08-13 2.85 2.89 2.83 2.87 99,152
2018-08-10 2.85 2.93 2.85 2.86 103,762
2018-08-09 2.84 2.885 2.80 2.885 65,574

» 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.