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
2018-01-16 4.30 4.30 4.11 4.115 71,854
2018-01-12 4.30 4.32 4.26 4.26 44,429
2018-01-11 4.35 4.39 4.30 4.34 52,353
2018-01-10 4.30 4.36 4.23 4.36 43,941
2018-01-09 4.28 4.30 4.21 4.295 32,938
2018-01-08 4.35 4.35 4.26 4.275 39,010
2018-01-05 4.39 4.40 4.27 4.38 77,178
2018-01-04 4.23 4.25 4.14 4.19 44,788
2018-01-03 4.16 4.22 4.085 4.17 84,641
2018-01-02 4.02 4.27 4.02 4.225 128,884
2017-12-29 4.04 4.12 4.03 4.03 57,714
2017-12-28 4.015 4.09 3.99 4.04 114,237
2017-12-27 4.10 4.145 3.985 3.995 105,131
2017-12-26 4.09 4.23 4.09 4.09 91,815
2017-12-22 3.90 4.125 3.90 4.10 70,375
2017-12-21 3.92 3.995 3.84 3.96 96,187
2017-12-20 3.65 3.92 3.60 3.92 202,059
2017-12-19 3.57 3.605 3.55 3.575 86,742
2017-12-18 3.42 3.54 3.42 3.54 148,988
2017-12-15 3.31 3.39 3.29 3.38 127,210
2017-12-14 3.32 3.32 3.23 3.27 75,387
2017-12-13 3.24 3.35 3.24 3.31 129,710
2017-12-12 3.29 3.36 3.19 3.235 75,362
2017-12-11 3.25 3.335 3.24 3.33 90,944
2017-12-08 3.28 3.33 3.21 3.24 81,768
2017-12-07 3.145 3.26 3.145 3.255 147,791
2017-12-06 3.07 3.18 3.05 3.14 98,453
2017-12-05 3.12 3.155 3.055 3.07 61,525
2017-12-04 3.24 3.255 3.13 3.13 48,938
2017-12-01 3.27 3.285 3.16 3.20 61,885

» 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.