Amarin Corp ADR (NQ: AMRN )

1.290 +0.010 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.05 19.10 18.28 18.55 7,091,200 -0.49(-2.57%)
Jan 30, 2020 19.31 19.51 18.91 19.04 4,729,043 -0.27(-1.40%)
Jan 29, 2020 20.06 20.15 19.26 19.31 7,590,314 -0.95(-4.69%)
Jan 28, 2020 19.71 20.41 19.66 20.26 4,231,605 +0.60(+3.05%)
Jan 27, 2020 18.80 19.89 18.68 19.66 6,427,121 -0.56(-2.77%)
Jan 24, 2020 20.77 20.80 20.02 20.22 4,626,200 -0.54(-2.60%)
Jan 23, 2020 20.76 20.83 20.34 20.76 4,410,436 -0.06(-0.29%)
Jan 22, 2020 21.08 21.54 20.74 20.82 6,564,085 -0.25(-1.19%)
Jan 21, 2020 20.00 21.82 19.98 21.07 12,891,040 +1.16(+5.83%)
Jan 17, 2020 20.08 20.21 19.74 19.91 5,531,600 -0.15(-0.75%)
Jan 16, 2020 19.54 20.26 19.53 20.06 9,419,151 +0.66(+3.40%)
Jan 15, 2020 19.33 19.72 19.17 19.40 7,203,145 +0.08(+0.41%)
Jan 14, 2020 19.74 19.82 18.89 19.32 8,512,562 -0.43(-2.18%)
Jan 13, 2020 19.96 20.92 19.57 19.75 16,516,356 +0.80(+4.22%)
Jan 10, 2020 19.75 19.93 18.92 18.95 7,416,800 -1.04(-5.20%)
Jan 09, 2020 19.62 20.39 19.43 19.99 8,987,799 +0.53(+2.72%)
Jan 08, 2020 19.81 19.88 18.61 19.46 19,287,672 -0.62(-3.09%)
Jan 07, 2020 21.17 21.41 20.06 20.08 10,063,122 -1.15(-5.42%)
Jan 06, 2020 20.52 21.25 20.43 21.23 6,247,947 +0.28(+1.34%)
Jan 03, 2020 21.08 21.24 20.70 20.95 6,957,200 -0.58(-2.69%)
Jan 02, 2020 21.80 21.84 20.91 21.53 6,701,444 +0.09(+0.42%)
Dec 31, 2019 20.84 21.67 20.78 21.44 5,566,500 +0.41(+1.95%)
Dec 30, 2019 21.50 21.53 20.95 21.03 5,073,173 -0.52(-2.41%)
Dec 27, 2019 21.85 21.95 21.23 21.55 4,107,600 -0.17(-0.78%)
Dec 26, 2019 21.35 22.21 21.21 21.72 5,403,394 +0.33(+1.54%)
Dec 24, 2019 21.08 21.47 21.01 21.39 2,997,300 +0.17(+0.80%)
Dec 23, 2019 21.18 21.53 20.97 21.22 5,336,003 +0.23(+1.10%)
Dec 20, 2019 21.26 21.59 20.82 20.99 7,912,900 -0.24(-1.13%)
Dec 19, 2019 20.15 21.47 20.00 21.23 12,467,859 +0.40(+1.92%)
Dec 18, 2019 21.36 21.83 20.82 20.83 10,840,916 -0.51(-2.39%)
Dec 17, 2019 21.82 22.09 20.76 21.34 25,375,386 -1.54(-6.73%)
Dec 16, 2019 25.51 26.12 22.04 22.88 59,822,956 -1.24(-5.14%)
Dec 13, 2019 23.00 24.17 23.00 24.12 11,391,000 +1.13(+4.92%)
Dec 12, 2019 22.84 23.11 22.37 22.99 5,935,164 +0.18(+0.79%)
Dec 11, 2019 23.38 23.43 22.65 22.81 6,351,021 -0.42(-1.81%)
Dec 10, 2019 22.49 23.58 22.32 23.23 8,085,943 +0.66(+2.92%)
Dec 09, 2019 22.75 22.75 21.90 22.57 7,574,997 +0.12(+0.53%)
Dec 06, 2019 21.86 22.50 21.75 22.45 5,167,400 +0.64(+2.93%)
Dec 05, 2019 22.84 22.85 21.68 21.81 7,460,249 -0.97(-4.26%)
Dec 04, 2019 21.85 22.98 21.65 22.78 11,024,625 +1.15(+5.32%)
Dec 03, 2019 21.09 21.83 20.87 21.63 5,458,332 +0.23(+1.07%)
Dec 02, 2019 21.49 21.71 21.11 21.40 6,084,857 +0.13(+0.61%)
Nov 29, 2019 20.65 21.35 20.60 21.27 5,108,900 +0.77(+3.76%)
Nov 27, 2019 20.50 20.73 20.13 20.50 5,022,100 +0.03(+0.15%)
Nov 26, 2019 21.20 21.22 20.10 20.47 6,957,196 -0.62(-2.94%)
Nov 25, 2019 21.11 21.77 21.01 21.09 9,113,180 +0.18(+0.86%)
Nov 22, 2019 20.70 21.10 20.25 20.91 6,085,800 +0.39(+1.90%)
Nov 21, 2019 20.08 21.10 19.61 20.52 8,188,705 +0.26(+1.28%)
Nov 20, 2019 21.36 22.06 19.10 20.26 32,258,980 -2.47(-10.87%)
Nov 19, 2019 22.58 23.25 22.36 22.73 10,782,180 +0.13(+0.58%)
Nov 18, 2019 24.11 24.20 22.25 22.60 33,227,296 -1.42(-5.91%)
Nov 15, 2019 23.25 24.67 21.75 24.02 49,272,000 +2.47(+11.46%)
Nov 14, 2019 21.49 21.49 21.55 2,789 +0.06(+0.28%)
Nov 13, 2019 21.46 22.05 20.54 21.49 23,989,988 +0.55(+2.63%)
Nov 12, 2019 19.48 20.96 18.92 20.94 48,144,904 +4.03(+23.83%)
Nov 11, 2019 17.74 18.00 16.70 16.91 10,528,496 -0.57(-3.26%)
Nov 08, 2019 16.70 17.54 16.65 17.48 8,071,800 +0.72(+4.30%)
Nov 07, 2019 17.65 17.72 16.53 16.76 7,718,555 -0.72(-4.12%)
Nov 06, 2019 17.35 17.93 17.30 17.48 7,754,911 +0.15(+0.87%)
Nov 05, 2019 17.98 18.03 16.35 17.33 15,744,173 -0.12(-0.69%)
Nov 04, 2019 17.15 17.48 16.94 17.45 7,208,860 +0.68(+4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.