Amarin Corp Historical Data - EH3A | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Amarin Corp (EH3A)

0.50

0.00

( 0.00% )

Updated: 18:20:50

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.008	1.62601626016	0.492	0.5	0.452	25198	0.46028775	DE
4	-0.0699999	-12.280686365	0.5699999	0.5699999	0.45	13695	0.47644638	DE
12	-0.03	-5.66037735849	0.53	0.6	0.45	10006	0.5111035	DE
26	-0.315	-38.6503067485	0.815	0.815	0.45	8262	0.56010122	DE
52	-0.19	-27.5362318841	0.69	1.34	0.45	7237	0.74204409	DE
156	-0.495	-49.7487437186	0.995	1.34	0.45	6676	0.74378852	DE
260	-0.495	-49.7487437186	0.995	1.34	0.45	6676	0.74378852	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733174820	0.494	0.042	9.29	0.49	0.5	0.47	610
1732915620	0.452	-0.004	-0.88	0.452	0.452	0.452	700
1732829220	0.456	0.002	0.44	0.478	0.478	0.456	3000
1732742820	0.454	-0.024	-5.02	0.474	0.474	0.454	89881
1732656420	0.478	-0.062	-11.48	0.492	0.492	0.478	31800
1732570020	0.54	0	0.00	0.54	0.54	0.54	0
1732310820	0.54	0.052	10.66	0.492	0.54	0.492	16500
1732224420	0.488	0.038	8.44	0.48	0.488	0.478	10100
1732138020	0.45	0	0.00	0.45	0.45	0.45	0
1732051620	0.45	0	0.00	0.45	0.45	0.45	0
1731965220	0.45	-0.03	-6.25	0.462	0.462	0.45	24600
1731705960	0.48	-0.006	-1.23	0.482	0.505	0.48	6555
1731619560	0.486	-0.044	-8.30	0.545	0.545	0.486	4250
1731533160	0.53	0.02	3.92	0.53	0.53	0.53	349
1731446820	0.51	-0.015	-2.86	0.51	0.51	0.51	20842
1731360420	0.525	-0.015	-2.78	0.535	0.55	0.525	2531
1731101160	0.54	0	0.00	0.54	0.54	0.54	0
1731014760	0.54	-0.02	-3.57	0.555	0.555	0.54	1200
1730928360	0.56	-0.01	-1.75	0.56	0.56	0.545	4000
1730841960	0.5699999	0.0099999	1.79	0.5699999	0.5699999	0.5699999	2200
1730755560	0.56	0.03	5.66	0.545	0.56	0.52	48294
1730496360	0.53	-0.005	-0.93	0.54	0.54	0.53	110
1730409960	0.535	-0.035	-6.14	0.535	0.535	0.535	1000
1730323560	0.5699999	0.005	0.88	0.5699999	0.5699999	0.5699999	100
1730237160	0.5649999	0.0399999	7.62	0.6	0.6	0.5649999	20450
1730150760	0.525	0.005	0.96	0.525	0.525	0.525	768
1729888020	0.52	-0.005	-0.95	0.52	0.52	0.52	200
1729801560	0.525	-0.005	-0.94	0.525	0.525	0.525	500
1729715160	0.53	-0.01	-1.85	0.53	0.53	0.53	500
1729628760	0.54	0.01	1.89	0.54	0.54	0.54	5500
1729542360	0.53	0	0.00	0.53	0.53	0.53	0
1729283160	0.53	0	0.00	0.53	0.53	0.53	0
1729196760	0.53	0	0.00	0.53	0.53	0.53	0
1729110360	0.53	0	0.00	0.53	0.53	0.53	1000
1729024020	0.53	0	0.00	0.53	0.53	0.53	0
1728937620	0.53	0	0.00	0.54	0.54	0.53	349
1728678360	0.53	0	0.00	0.53	0.53	0.53	1000
1728591960	0.53	0	0.00	0.53	0.53	0.53	0
1728505560	0.53	0	0.00	0.53	0.53	0.53	0
1728419160	0.53	0	0.00	0.53	0.53	0.53	0
1728332760	0.53	-0.03	-5.36	0.55	0.55	0.53	8000
1728073560	0.56	0.01	1.82	0.545	0.56	0.545	14730
1727987220	0.55	0	0.00	0.55	0.55	0.55	0
1727900820	0.55	-0.03	-5.17	0.55	0.55	0.55	130
1727814420	0.5799999	0.01	1.75	0.5749999	0.5799999	0.545	1688
1727728020	0.5699999	0.0449999	8.57	0.53	0.5749999	0.53	16413
1727468760	0.525	0	0.00	0.525	0.525	0.525	0
1727382360	0.525	0.01	1.94	0.525	0.525	0.525	1000
1727295960	0.515	-0.015	-2.83	0.515	0.515	0.515	1210
1727209560	0.53	0.02	3.92	0.53	0.53	0.53	90
1727123160	0.51	-0.015	-2.86	0.525	0.525	0.51	14000
1726864020	0.525	0	0.00	0.525	0.525	0.525	0
1726777620	0.525	0	0.00	0.525	0.525	0.525	0
1726691220	0.525	0	0.00	0.53	0.53	0.525	20000
1726604760	0.525	-0.025	-4.55	0.54	0.54	0.525	202
1726518420	0.55	0.015	2.80	0.55	0.55	0.55	10
1726259160	0.535	0.01	1.90	0.535	0.535	0.535	1000
1726172760	0.525	-0.005	-0.94	0.535	0.535	0.525	14000
1726086360	0.53	-0.005	-0.93	0.53	0.53	0.53	1000
1725999960	0.535	-0.005	-0.93	0.53	0.55	0.515	57900
1725913620	0.54	0	0.00	0.55	0.55	0.54	20000
1725654360	0.54	-0.025	-4.42	0.54	0.54	0.54	200
1725567960	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1725481560	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1725395160	0.5649999	0.0099999	1.80	0.555	0.5649999	0.555	14501

Syntheticmr Ab (publ)

Suda Pharmaceuticals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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