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
2019-02-15 17.50 17.73 17.35 17.62 241,141
2019-02-14 17.16 17.62 17.02 17.39 257,437
2019-02-13 17.75 17.92 17.02 17.07 337,879
2019-02-12 16.84 17.78 16.84 17.67 367,300
2019-02-11 17.06 17.06 16.35 16.86 320,119
2019-02-08 16.39 16.97 16.39 16.81 352,338
2019-02-07 16.03 16.24 15.79 16.19 336,120
2019-02-06 16.07 16.27 15.90 16.24 229,408
2019-02-05 16.46 16.53 16.07 16.14 201,612
2019-02-04 16.91 16.93 16.26 16.38 198,617
2019-02-01 17.47 17.50 16.81 16.845 292,429
2019-01-31 17.17 17.86 17.17 17.50 206,929
2019-01-30 16.60 17.03 16.60 16.94 276,117
2019-01-29 16.69 17.16 16.31 16.445 550,499
2019-01-28 16.62 17.01 16.05 16.86 438,953
2019-01-25 17.22 17.49 16.98 17.33 419,195
2019-01-24 17.79 17.89 17.24 17.685 394,233
2019-01-23 17.80 18.04 16.88 17.65 588,253
2019-01-22 17.10 17.93 17.04 17.57 587,073
2019-01-18 17.41 17.41 16.94 17.10 337,092
2019-01-17 16.58 17.62 16.58 17.215 561,088
2019-01-16 16.61 16.81 16.27 16.71 367,220
2019-01-15 16.82 16.82 16.20 16.33 464,315
2019-01-14 17.09 17.70 17.03 17.09 661,683
2019-01-11 18.10 18.78 17.40 17.91 852,477
2019-01-10 14.94 18.68 14.64 18.31 1,365,901
2019-01-09 14.02 15.73 14.02 15.10 1,004,907
2019-01-08 14.05 14.17 13.25 13.925 460,514
2019-01-07 12.85 14.23 12.85 14.14 667,495
2019-01-04 13.00 13.77 13.00 13.23 462,414

» 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.