Amarin Corp ADR (NQ: AMRN )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 2:05 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.95 21.54 20.24 20.83 9,687,762 +0.07(+0.34%)
Oct 30, 2018 20.77 21.30 19.54 20.76 10,343,945 -0.42(-1.98%)
Oct 29, 2018 23.06 23.10 20.95 21.18 13,972,327 -0.78(-3.55%)
Oct 26, 2018 21.48 22.12 20.93 21.96 8,915,000 +0.17(+0.78%)
Oct 25, 2018 20.79 22.04 20.79 21.79 9,855,967 +0.88(+4.21%)
Oct 24, 2018 21.37 22.00 20.81 20.91 12,249,187 -0.52(-2.43%)
Oct 23, 2018 19.11 21.93 19.03 21.43 14,324,047 +1.64(+8.29%)
Oct 22, 2018 19.89 19.99 18.76 19.79 6,104,889 +0.08(+0.41%)
Oct 19, 2018 20.03 20.27 19.10 19.71 8,591,500 -0.40(-1.99%)
Oct 18, 2018 20.60 21.20 19.74 20.11 10,377,241 -0.52(-2.52%)
Oct 17, 2018 20.25 20.75 19.76 20.63 10,336,123 +0.51(+2.53%)
Oct 16, 2018 19.40 20.46 19.34 20.12 13,427,708 +0.83(+4.30%)
Oct 15, 2018 19.17 19.71 18.58 19.29 7,755,795 -0.36(-1.83%)
Oct 12, 2018 20.50 21.05 18.90 19.65 20,515,500 +0.34(+1.76%)
Oct 11, 2018 17.53 19.54 17.43 19.31 19,964,568 +1.98(+11.43%)
Oct 10, 2018 17.48 17.58 16.80 17.33 10,756,873 -0.27(-1.53%)
Oct 09, 2018 18.53 19.03 16.65 17.60 24,532,604 -1.31(-6.93%)
Oct 08, 2018 19.70 20.43 18.42 18.91 17,618,296 -0.89(-4.49%)
Oct 05, 2018 20.10 20.25 18.95 19.80 24,995,600 -0.49(-2.41%)
Oct 04, 2018 18.85 20.50 18.55 20.29 51,456,700 +2.09(+11.48%)
Oct 03, 2018 15.96 19.18 15.76 18.20 38,937,440 +2.24(+14.04%)
Oct 02, 2018 15.80 16.72 15.02 15.96 24,592,948 -0.07(-0.44%)
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.