Amarin Corp PLC Historical Data - AMRN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Amarin Corp PLC (AMRN)
Amarin Corp PLC (AMRN) Historical

Amarin Corp PLC (AMRN)

0.7963

0.0051

(0.64%)

At close: July 26 4:00PM

Delayed by 15 minutes

0.796

-0.0003

( -0.04% )

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721946900	0.7912	0.0068	0.87	0.78	0.795	0.78	347322
1721860500	0.7844	-0.0009	-0.11	0.7725	0.7987	0.7725	689904
1721774100	0.7853	-0.0047	-0.59	0.79	0.7995	0.7799	1033483
1721687700	0.79	0.0052	0.66	0.7981	0.8022	0.78	875752
1721428500	0.7848	-0.0051	-0.65	0.7883	0.7913	0.7611	836157
1721342100	0.7899	0.0099	1.27	0.79	0.8042	0.7851	1485930
1721255700	0.78	-0.0101	-1.28	0.7755	0.8	0.76	747215
1721169300	0.7901	0.0391	5.21	0.769	0.8	0.7557	1658034
1721082900	0.751	-0.0297	-3.80	0.775	0.7755	0.7324	934995
1720823700	0.7806999	0.0348999	4.68	0.74	0.8	0.74	1196695
1720737300	0.7458	-0.0127	-1.67	0.765	0.78	0.74	993710
1720650900	0.7584999	0.0584999	8.36	0.6915	0.7594999	0.6915	1632349
1720564500	0.7	-0.0396	-5.35	0.736	0.7493	0.6892	1544230
1720478100	0.7396	0.0031	0.42	0.75	0.7771	0.7113	1886800
1720218900	0.7365	0.0501	7.30	0.7	0.739	0.6864	1969310
1720040640	0.6864	-0.0186	-2.64	0.71	0.72	0.6814	721053
1719959700	0.705	0.019	2.77	0.6899999	0.706	0.684	949347
1719873300	0.686	-0.002	-0.29	0.7	0.7074	0.686	706634
1719614100	0.6879999	-0.0129	-1.84	0.7009	0.7149	0.6859	1398823
1719527700	0.7009	0.0027	0.39	0.7	0.7238	0.696101	794196
1719441300	0.6982	-0.0301	-4.13	0.73	0.75	0.6909999	979434
1719354900	0.7282999	0.0192999	2.72	0.6877	0.7812	0.685	2479129
1719268500	0.709	0.0188	2.72	0.6981	0.7425	0.6805	1489585
1719009300	0.6902	-0.0208	-2.93	0.72	0.7299	0.68	2017610
1718922900	0.711	-0.0191	-2.62	0.7261	0.7295	0.71	626854
1718750100	0.7301	-0.0279	-3.68	0.74	0.7564999	0.7101	1163750
1718663700	0.758	-0.0201	-2.58	0.7781	0.7781	0.7423999	618177
1718404500	0.7781	-0.0271	-3.37	0.8199999	0.8199999	0.77	1286848
1718318100	0.8052	-0.0075	-0.92	0.81	0.83	0.7801	1368115
1718231700	0.8127	0.0427	5.55	0.805	0.8274	0.79	3292659
1718145300	0.77	0.142	22.61	0.634	0.772	0.63	5866962
1718058900	0.628	-0.045	-6.69	0.6899999	0.7	0.6271	4534446
1717799700	0.673	-0.0318	-4.51	0.7	0.72	0.6673	2540631
1717713300	0.7048	-0.0032	-0.45	0.73	0.73	0.6994	2202761
1717626900	0.708	0.008	1.14	0.7294	0.7498	0.708	3534500
1717540500	0.7	-0.1527	-17.91	0.8	0.81	0.7	7897646
1717454100	0.8527	-0.0123	-1.42	0.8592	0.879	0.8	999415
1717194900	0.865	0.0247	2.94	0.8495	0.875	0.841	662957
1717108500	0.8403	0.0003	0.04	0.8489	0.859799	0.8304	668145
1717022100	0.84	-0.0002	-0.02	0.839	0.8553	0.81	1255520
1716935700	0.8402	-0.0073	-0.86	0.866	0.8957	0.8333	1348998
1716590100	0.8475	0.0032	0.38	0.9	0.9	0.84	883286
1716503700	0.8443	-0.0275	-3.15	0.8627	0.8868	0.84	1113974
1716417300	0.8718	-0.0248	-2.77	0.882	0.895	0.86	608528
1716330900	0.8966	0.0167	1.90	0.88	0.9	0.8704	484351
1716244500	0.8799	0.0099	1.14	0.87	0.89	0.8603	597019
1715985300	0.87	-0.0424	-4.65	0.9025	0.9125	0.87	978159
1715898900	0.9124	-0.0235	-2.51	0.92	0.93	0.9	585657
1715812500	0.9359	0.0261	2.87	0.9032	0.955	0.9032	557060
1715726100	0.9098	-0.0102	-1.11	0.9	0.93	0.8903	595886
1715639700	0.92	0.0675	7.92	0.8614	0.9499	0.86	1033568
1715380500	0.8525	-0.0275	-3.13	0.9	0.9	0.85	1288138
1715294100	0.88	0.0171	1.98	0.88	0.8971	0.8703	601702
1715207700	0.8629	-0.1122	-11.51	0.9672	0.9725	0.862	1905806
1715121300	0.9751	-0.0049	-0.50	0.98	1.03	0.957	644782
1715034900	0.98	0.07	7.69	0.91	1.02	0.9	1660672
1714775700	0.91	-0.008	-0.87	0.8946	0.934	0.8911	462986
1714689300	0.918	0.0787	9.38	0.8129999	0.9298	0.8129999	1479096
1714602900	0.8393	-0.0816	-8.86	0.85	0.87	0.811	3580206
1714516500	0.9209	0.0439	5.01	0.884	0.9289	0.8692	1181962
1714430100	0.877	0.0021	0.24	0.854	0.8847	0.854	585439
1714170900	0.8749	0.0148	1.72	0.8726	0.88	0.861	490626

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions