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
2019-04-18 17.29 18.05 17.29 18.03 173,073
2019-04-17 17.86 17.945 17.47 17.75 291,688
2019-04-16 18.71 18.86 18.27 18.37 160,618
2019-04-15 18.67 18.68 18.31 18.34 114,256
2019-04-12 19.14 19.145 18.90 18.95 254,328
2019-04-11 19.11 19.16 18.52 18.795 230,256
2019-04-10 19.59 19.71 19.27 19.44 123,049
2019-04-09 19.30 19.41 19.01 19.08 118,270
2019-04-08 19.49 19.73 19.34 19.515 186,430
2019-04-05 19.85 20.23 19.58 19.72 312,287
2019-04-04 19.81 19.92 19.21 19.64 407,530
2019-04-03 20.61 20.70 20.28 20.49 247,221
2019-04-02 20.04 20.44 19.72 20.34 380,507
2019-04-01 19.86 20.24 19.80 20.06 307,327
2019-03-29 19.46 20.83 19.27 20.83 832,484
2019-03-28 19.18 19.54 18.44 18.44 789,823
2019-03-27 17.16 18.13 16.77 18.12 622,492
2019-03-26 17.50 17.61 17.28 17.48 234,996
2019-03-25 17.49 17.91 17.33 17.45 115,241
2019-03-22 18.62 18.62 17.52 17.52 233,004
2019-03-21 18.64 18.78 18.41 18.75 163,391
2019-03-20 18.74 19.12 18.38 18.94 318,543
2019-03-19 19.70 19.77 18.91 18.91 242,236
2019-03-18 19.68 19.86 19.03 19.25 395,082
2019-03-15 20.61 20.97 20.11 20.11 270,687
2019-03-14 20.54 20.595 20.16 20.595 155,770
2019-03-13 20.985 21.06 20.19 20.36 333,051
2019-03-12 21.45 21.89 21.31 21.33 206,110
2019-03-11 21.18 21.97 21.17 21.78 199,664
2019-03-08 21.14 21.50 21.14 21.40 205,212

» 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.