U.S. markets close in 3 hours 7 minutes

Amarin Corporation plc (AMRN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.8772+0.0054 (+0.62%)
A partir del 12:47PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20240.87000.88480.86000.87720.8772375,254
18 abr 20240.96000.96000.87000.87000.87001,035,700
17 abr 20240.91000.94000.91000.92000.9200881,700
16 abr 20240.92000.95000.89000.90000.9000812,500
15 abr 20240.99000.99000.91000.92000.9200626,100
12 abr 20241.00001.04000.95000.96000.96001,015,200
11 abr 20241.04001.05001.01001.02001.0200548,000
10 abr 20241.05001.05001.01001.04001.0400936,100
09 abr 20241.06001.11001.04001.06001.0600933,800
08 abr 20241.04001.11001.03001.07001.0700852,900
05 abr 20241.05001.06001.01001.05001.05001,022,200
04 abr 20241.07001.07001.01001.06001.06001,502,600
03 abr 20241.02001.11001.00001.06001.06003,847,200
02 abr 20240.87001.01000.85000.99000.99004,819,800
01 abr 20240.89000.92000.86000.88000.88001,396,300
28 mar 20240.88000.91000.88000.89000.89001,155,600
27 mar 20240.87000.92000.86000.89000.89001,256,600
26 mar 20240.85000.88000.85000.87000.8700592,800
25 mar 20240.87000.88000.83000.84000.8400853,800
22 mar 20240.86000.90000.85000.86000.8600674,400
21 mar 20240.89000.92000.86000.86000.86001,008,800
20 mar 20240.85000.91000.84000.90000.90001,059,400
19 mar 20240.83000.87000.83000.87000.8700822,000
18 mar 20240.85000.86000.82000.84000.84001,088,100
15 mar 20240.82000.88000.82000.86000.86001,165,900
14 mar 20240.87000.89000.80000.82000.82001,492,500
13 mar 20240.88000.89000.85000.86000.86003,077,200
12 mar 20240.89000.91000.85000.86000.86001,689,300
11 mar 20240.94000.95000.88000.90000.90001,251,700
08 mar 20240.92000.96000.91000.92000.92001,010,200
07 mar 20240.95000.97000.91000.93000.93002,039,900
06 mar 20240.95000.98000.93000.95000.95001,453,400
05 mar 20240.92001.00000.92000.94000.94002,391,600
04 mar 20241.07001.07000.91000.92000.92006,303,200
01 mar 20241.02001.06000.98001.06001.06003,497,600
29 feb 20241.18001.25001.06001.07001.07008,813,000
28 feb 20241.34001.34001.25001.32001.32002,315,800
27 feb 20241.22001.36001.22001.35001.35002,456,800
26 feb 20241.20001.24001.19001.21001.21001,299,800
23 feb 20241.18001.20001.16001.19001.1900748,600
22 feb 20241.16001.20001.16001.18001.1800610,700
21 feb 20241.20001.20001.15001.17001.1700803,700
20 feb 20241.18001.21001.16001.19001.19001,154,100
16 feb 20241.22001.23001.20001.21001.2100685,600
15 feb 20241.18001.24001.17001.22001.22001,419,700
14 feb 20241.14001.21001.12001.18001.18002,116,200
13 feb 20241.19001.21001.13001.13001.13001,752,500
12 feb 20241.20001.25001.19001.21001.2100938,700
09 feb 20241.25001.25001.21001.22001.2200987,000
08 feb 20241.20001.25001.20001.23001.2300810,400
07 feb 20241.23001.25001.19001.20001.2000931,200
06 feb 20241.17001.24001.17001.23001.2300978,500
05 feb 20241.15001.20001.15001.18001.1800670,000
02 feb 20241.21001.21001.15001.19001.1900905,100
01 feb 20241.19001.21001.14001.21001.21001,386,200
31 ene 20241.23001.23001.13001.13001.13002,910,600
30 ene 20241.37001.37001.23001.24001.24003,225,700
29 ene 20241.33001.36001.26001.35001.35003,440,800
26 ene 20241.27001.32001.25001.32001.32003,383,500
25 ene 20241.18001.27001.17001.26001.26002,338,900
24 ene 20241.20001.21001.13001.15001.15001,895,500
23 ene 20241.20001.27001.19001.21001.21002,584,600
22 ene 20241.06001.15001.03001.15001.15002,623,600
19 ene 20241.09001.09001.02001.05001.05001,989,800
18 ene 20241.10001.11001.06001.09001.09001,007,900
17 ene 20241.10001.13001.07001.09001.09001,675,700
16 ene 20241.20001.21001.10001.11001.11003,700,000
12 ene 20241.16001.23001.16001.18001.18002,275,100
11 ene 20241.25001.27001.15001.17001.17006,009,600
10 ene 20241.12001.31001.10001.29001.290015,800,900
09 ene 20240.89001.01000.89000.97000.97005,988,200
08 ene 20240.85000.91000.83000.91000.91001,699,000
05 ene 20240.86000.87000.83000.86000.86001,220,600
04 ene 20240.87000.89000.85000.86000.8600826,500
03 ene 20240.90000.90000.85000.87000.87001,329,100
02 ene 20240.87000.92000.85000.89000.89001,887,500
29 dic 20230.90000.92000.85000.87000.87004,014,700
28 dic 20230.89000.92000.88000.90000.90001,996,900
27 dic 20230.89000.93000.89000.90000.90002,499,100
26 dic 20230.90000.92000.87000.91000.91001,562,500
22 dic 20230.88000.93000.88000.91000.91002,772,300
21 dic 20230.84000.93000.83000.89000.89006,344,900
20 dic 20230.83000.85000.80000.80000.80005,841,300
19 dic 20230.82000.85000.78000.84000.84003,508,700
18 dic 20230.82000.85000.81000.81000.81001,358,100
15 dic 20230.82000.85000.80000.83000.83001,560,600
14 dic 20230.85000.89000.81000.83000.83001,346,000
13 dic 20230.77000.87000.77000.85000.85001,421,000
12 dic 20230.83000.83000.78000.79000.79002,423,800
11 dic 20230.84000.85000.80000.84000.84001,621,900
08 dic 20230.86000.87000.83000.86000.86001,305,500
07 dic 20230.82000.89000.79000.86000.86002,608,800
06 dic 20230.74000.84000.73000.80000.80005,271,700
05 dic 20230.76000.77000.70000.72000.72003,046,100
04 dic 20230.75000.76000.70000.70000.70003,035,800
01 dic 20230.76000.78000.74000.75000.75001,657,800
30 nov 20230.75000.79000.74000.78000.78001,222,700
29 nov 20230.74000.76000.73000.75000.7500920,200
28 nov 20230.75000.77000.73000.74000.74001,100,100
27 nov 20230.76000.78000.75000.78000.78001,200,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...