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
2019-06-19 19.40 19.49 19.265 19.37 163,023
2019-06-18 19.11 19.39 19.11 19.365 280,871
2019-06-17 18.26 18.87 18.26 18.74 297,625
2019-06-14 18.45 18.45 17.93 18.055 135,064
2019-06-13 18.29 18.77 18.29 18.62 180,163
2019-06-12 17.80 18.11 17.78 17.855 115,210
2019-06-11 18.18 18.24 17.64 17.99 114,127
2019-06-10 18.48 18.59 18.08 18.08 188,712
2019-06-07 17.90 18.20 17.785 18.17 226,880
2019-06-06 17.07 17.765 17.07 17.75 190,829
2019-06-05 17.27 17.56 17.04 17.37 221,628
2019-06-04 17.56 17.82 17.44 17.81 116,590
2019-06-03 17.27 17.68 17.27 17.50 164,098
2019-05-31 18.17 18.34 17.65 17.73 186,960
2019-05-30 18.46 18.54 18.07 18.23 219,637
2019-05-29 19.40 19.64 18.78 18.99 773,644
2019-05-28 17.24 17.355 16.92 17.03 189,943
2019-05-24 17.77 17.84 17.31 17.66 155,366
2019-05-23 17.13 17.225 17.04 17.225 150,072
2019-05-22 17.10 17.58 17.005 17.57 139,478
2019-05-21 17.32 17.38 17.115 17.305 223,835
2019-05-20 17.44 17.44 16.835 16.835 164,336
2019-05-17 17.25 17.995 17.21 17.83 154,971
2019-05-16 17.17 17.38 17.17 17.36 69,084
2019-05-15 17.06 17.24 16.84 16.90 83,488
2019-05-14 16.64 16.84 16.47 16.80 70,353
2019-05-13 16.45 16.57 16.25 16.39 195,033
2019-05-10 17.69 17.69 17.095 17.29 155,506
2019-05-09 16.83 17.44 16.83 17.325 160,278
2019-05-08 17.59 17.64 17.36 17.46 101,638

» 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.