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
2021-04-20 5.00 5.03 4.93 4.95 119,309
2021-04-19 5.00 5.05 4.95 5.03 226,665
2021-04-16 4.91 5.07 4.89 5.025 203,865
2021-04-15 5.06 5.06 4.91 5.015 406,143
2021-04-14 5.305 5.315 5.115 5.115 324,100
2021-04-13 5.30 5.345 5.04 5.055 1,116,236
2021-04-12 5.83 5.86 5.77 5.835 172,592
2021-04-09 5.99 5.99 5.88 5.935 117,956
2021-04-08 6.00 6.10 5.93 6.01 204,949
2021-04-07 6.17 6.20 6.05 6.055 190,549
2021-04-06 6.34 6.41 6.31 6.38 146,905
2021-04-05 6.41 6.49 6.31 6.49 161,427
2021-04-02 6.48 6.48 6.48 6.48 316,594
2021-04-01 6.35 6.57 6.35 6.50 304,573
2021-03-31 6.50 6.50 6.235 6.24 231,038
2021-03-30 6.35 6.45 6.23 6.36 283,998
2021-03-29 6.13 6.28 6.10 6.11 248,850
2021-03-26 5.87 6.075 5.84 6.075 204,270
2021-03-25 5.79 5.96 5.72 5.92 119,785
2021-03-24 5.98 6.03 5.79 5.79 190,263
2021-03-23 6.21 6.21 6.03 6.11 172,153
2021-03-22 6.46 6.50 6.28 6.29 187,438
2021-03-19 6.45 6.50 6.35 6.45 154,426
2021-03-18 6.565 6.58 6.31 6.325 281,694
2021-03-17 6.43 6.79 6.40 6.66 598,243
2021-03-16 6.525 6.63 6.35 6.47 170,807
2021-03-15 6.48 6.57 6.39 6.57 138,615
2021-03-12 6.27 6.51 6.23 6.51 215,617
2021-03-11 6.26 6.43 6.17 6.43 253,372
2021-03-10 6.29 6.33 6.06 6.11 254,971

» 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.