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
2018-12-12 16.67 17.25 16.65 16.79 308,700
2018-12-11 16.98 17.05 16.24 16.49 420,887
2018-12-10 16.98 17.065 16.08 16.63 549,625
2018-12-07 17.96 18.06 16.69 16.92 420,125
2018-12-06 16.56 17.98 16.25 17.93 654,391
2018-12-04 17.62 17.98 16.95 16.985 501,606
2018-12-03 18.36 18.39 17.56 17.60 417,342
2018-11-30 17.09 18.04 17.09 18.02 438,125
2018-11-29 17.155 17.31 16.845 17.31 251,508
2018-11-28 17.17 17.49 16.67 17.49 353,188
2018-11-27 18.04 18.05 16.14 16.545 1,248,311
2018-11-26 19.33 19.70 18.95 19.38 189,081
2018-11-23 19.01 19.41 18.73 19.13 237,822
2018-11-21 17.56 19.07 17.56 19.07 395,855
2018-11-20 16.56 17.42 16.56 17.25 340,529
2018-11-19 18.00 18.00 17.00 17.32 289,248
2018-11-16 18.14 18.15 17.18 18.10 743,325
2018-11-15 16.96 19.01 16.81 17.64 803,892
2018-11-14 16.34 16.40 13.89 16.165 1,246,182
2018-11-13 19.23 19.78 15.01 15.28 1,655,276
2018-11-12 20.25 20.25 17.65 19.855 2,102,461
2018-11-09 20.81 21.48 20.59 21.20 898,575
2018-11-08 22.09 22.09 21.31 21.43 493,208
2018-11-07 22.78 22.78 21.73 22.05 525,963
2018-11-06 23.27 23.33 22.46 22.72 455,607
2018-11-05 23.00 23.11 22.56 22.97 492,560
2018-11-02 21.65 22.89 21.39 22.89 763,186
2018-11-01 21.74 22.83 21.74 22.51 624,975
2018-10-31 21.28 21.28 20.28 20.855 713,439
2018-10-30 20.48 21.11 20.15 20.805 619,098

» 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.