Amarin Corporation plc - American Depositary Shares (AMRN)

15.59
-0.13 (-0.83%)
NASDAQ · Last Trade: Feb 22nd, 4:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amarin Corporation plc - American Depositary Shares (AMRN)

DateOpenHighLowCloseVolumeAdjusted Close
2/20/202615.5616.0015.3315.5977,44815.59
2/19/202615.6515.9815.3115.7259,39215.72
2/18/202615.5716.0015.4215.7645,82515.76
2/17/202614.7215.8514.4915.64155,19615.64
2/13/202614.7315.2414.7314.7443,83214.74
2/12/202614.9615.3314.3814.8667,20814.86
2/11/202614.9115.2514.4915.1180,33215.11
2/10/202614.5215.2614.5115.0260,21415.02
2/09/202614.5714.8314.3014.7543,15314.75
2/06/202614.3214.9914.1414.7589,39114.75
2/05/202614.5114.8014.0414.0973,40714.09
2/04/202615.0615.4514.3514.60141,06914.60
2/03/202614.9715.2514.7715.0557,65515.05
2/02/202614.8915.3214.6914.9949,77214.99
1/30/202615.2815.4514.6114.9252,79514.92
1/29/202615.0215.4814.6815.4261,59015.42
1/28/202615.7815.9315.0215.0765,62415.07
1/27/202615.4515.9515.4015.6935,75215.69
1/26/202616.1616.1715.4015.5589,37815.55
1/23/202616.4417.3116.1416.26138,67216.26
1/22/202615.2616.6715.2616.51142,28816.51
1/21/202615.4415.7314.8715.29106,72715.29
1/20/202614.6315.7014.6115.51134,39615.51
1/16/202614.9815.2314.5014.7877,27614.78
1/15/202615.0015.2314.7914.9074,79314.90
1/14/202615.0415.3914.9315.01131,28215.01
1/13/202615.1915.6014.8615.1674,82615.16
1/12/202616.0316.1815.0515.56152,94015.56
1/09/202616.5116.8015.6715.82114,40415.82
1/08/202614.4316.5314.4116.40252,75116.40
1/07/202613.7214.1713.7214.0345,12314.03
1/06/202613.4313.7813.3613.6964,19713.69
1/05/202613.7513.7913.1213.5055,27013.50
1/02/202614.0214.3313.6013.7265,30013.72
12/31/202513.5114.1313.5113.96116,94913.96
12/30/202513.9714.2013.4813.51158,70213.51
12/29/202514.0514.4914.0214.0497,09714.04
12/26/202513.6714.3413.6014.14104,78114.14
12/24/202513.6113.9113.5113.7050,14613.70
12/23/202513.7014.0013.5413.6685,22413.66
12/22/202513.7914.2213.6013.6098,71913.60
12/19/202513.8314.3013.4113.80139,97513.80
12/18/202514.0014.1313.6113.8346,83813.83
12/17/202514.0014.4913.6813.7385,22913.73
12/16/202513.9414.2813.7613.9753,53113.97
12/15/202514.3514.5513.7814.14113,99114.14
12/12/202514.4914.6213.9914.3678,97614.36
12/11/202514.2014.6714.2014.4860,72014.48
12/10/202514.0014.4513.6414.25129,03314.25
12/09/202515.0015.1013.8014.12145,26914.12
12/08/202516.2916.3214.8114.92157,23114.92
12/05/202516.3716.6516.3216.5451,56616.54
12/04/202516.2916.5815.6916.4655,38216.46
12/03/202515.5716.2915.5716.2966,15316.29
12/02/202515.7515.7815.3615.5352,81015.53
12/01/202515.6316.0015.4715.59124,46215.59
11/28/202515.9616.2515.8515.9747,14415.97
11/26/202515.7616.2215.5116.14101,73516.14
11/25/202516.0116.2915.5315.7251,60415.72
11/24/202516.3616.6515.7316.0060,66816.00