Amarin Corp Historical Data - EH3A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Amarin Corp (EH3A)
Amarin Corp (EH3A) Historical

Amarin Corp (EH3A)

0.525

-0.005

(-0.94%)

Closed March 01 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0399999	-7.07962957162	0.5649999	0.5649999	0.54	1839	0.54495988	DE
4	-0.0399999	-7.07962957162	0.5649999	0.6	0.48	8579	0.52222421	DE
12	0.073	16.1504424779	0.452	0.615	0.404	10211	0.49723872	DE
26	-0.015	-2.77777777778	0.54	0.615	0.404	9682	0.50652174	DE
52	-0.705	-57.3170731707	1.23	1.34	0.404	7502	0.59101193	DE
156	-0.47	-47.2361809045	0.995	1.34	0.404	7122	0.69676924	DE
260	-0.47	-47.2361809045	0.995	1.34	0.404	7122	0.69676924	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.56	0	0.00	0.56	0.56	0.56	0
1740691620	0.56	0	0.00	0.56	0.56	0.56	0
1740605220	0.56	0.02	3.70	0.56	0.56	0.56	64
1740518820	0.54	-0.01	-1.82	0.54	0.54	0.54	5271
1740432420	0.55	-0.015	-2.65	0.545	0.55	0.545	1020
1740173220	0.5649999	0.0099999	1.80	0.5649999	0.5649999	0.5649999	1000
1740086820	0.555	-0.04	-6.72	0.555	0.555	0.555	300
1740000420	0.595	-0.005	-0.83	0.595	0.595	0.595	51
1739914020	0.6	0.01	1.69	0.595	0.6	0.595	1752
1739827620	0.59	0	0.00	0.59	0.59	0.59	0
1739568420	0.59	0.0100001	1.72	0.59	0.59	0.59	3000
1739482020	0.5799999	0.0399999	7.41	0.56	0.5799999	0.56	528
1739395620	0.54	0.035	6.93	0.494	0.54	0.494	19163
1739309220	0.505	-0.055	-9.82	0.486	0.51	0.48	71129
1739222820	0.56	0	0.00	0.56	0.56	0.56	0
1738963620	0.56	0	0.00	0.56	0.56	0.56	22
1738877220	0.56	0.02	3.70	0.5749999	0.5749999	0.56	1700
1738790820	0.54	0	0.00	0.54	0.54	0.54	0
1738704420	0.54	0	0.00	0.54	0.54	0.54	0
1738618020	0.54	-0.025	-4.42	0.5649999	0.5649999	0.54	15110
1738358820	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1738272420	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1738186020	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1738099620	0.5649999	0.0049999	0.89	0.5649999	0.5649999	0.5649999	200
1738013220	0.56	-0.055	-8.94	0.56	0.56	0.56	39781
1737754020	0.615	0.005	0.82	0.6	0.615	0.6	10000
1737667620	0.61	0.07	12.96	0.515	0.61	0.515	6800
1737581220	0.54	0	0.00	0.54	0.54	0.54	0
1737494820	0.54	0	0.00	0.54	0.54	0.54	0
1737408420	0.54	0	0.00	0.54	0.54	0.54	0
1737149220	0.54	0.005	0.93	0.54	0.54	0.54	5
1737062820	0.535	0.035	7.00	0.535	0.535	0.535	175
1736976420	0.5	0	0.00	0.5	0.5	0.5	3333
1736890020	0.5	0	0.00	0.5	0.5	0.5	0
1736803620	0.5	-0.03	-5.66	0.5	0.5	0.5	237
1736544420	0.53	0	0.00	0.53	0.53	0.53	0
1736458020	0.53	0	0.00	0.53	0.53	0.53	0
1736371620	0.53	0.015	2.91	0.55	0.55	0.53	30708
1736285220	0.515	0	0.00	0.515	0.515	0.515	0
1736198820	0.515	0	0.00	0.515	0.515	0.515	0
1735939620	0.515	0.071	15.99	0.498	0.515	0.498	4201
1735853220	0.444	0.02	4.72	0.458	0.48	0.444	10617
1735594020	0.424	-0.034	-7.42	0.418	0.426	0.404	20721
1735334820	0.458	0.034	8.02	0.426	0.458	0.426	37130
1734989220	0.424	-0.026	-5.78	0.452	0.452	0.424	7323
1734730020	0.45	0.02	4.65	0.436	0.45	0.436	9000
1734643620	0.43	-0.01	-2.27	0.426	0.446	0.426	5306
1734557220	0.44	-0.004	-0.90	0.436	0.444	0.436	985
1734470820	0.444	0.006	1.37	0.458	0.458	0.44	9500
1734384420	0.438	0.012	2.82	0.444	0.444	0.432	7010
1734125220	0.426	-0.024	-5.33	0.426	0.426	0.426	100
1734038820	0.45	0	0.00	0.45	0.45	0.45	19500
1733952420	0.45	0	0.00	0.45	0.45	0.45	0
1733866020	0.45	-0.012	-2.60	0.468	0.478	0.45	12620
1733779620	0.462	0.01	2.21	0.452	0.464	0.452	28480
1733520420	0.452	-0.018	-3.83	0.452	0.452	0.452	4190
1733434020	0.47	0.002	0.43	0.46	0.47	0.46	600
1733347620	0.468	-0.026	-5.26	0.486	0.5	0.468	3703
1733261220	0.494	0	0.00	0.494	0.494	0.494	0
1733174820	0.494	0.042	9.29	0.49	0.5	0.47	610

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