Amarin Corp ADR (NQ: AMRN )

5.160 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.220 3.240 3.120 3.120 1,398,690 -0.11(-3.41%)
Oct 28, 2016 3.370 3.400 3.090 3.230 6,962,163 -0.18(-5.28%)
Oct 27, 2016 3.500 3.650 3.350 3.410 6,100,006 -0.04(-1.16%)
Oct 26, 2016 3.260 3.450 3.210 3.450 5,275,392 +0.16(+4.86%)
Oct 25, 2016 3.300 3.380 3.230 3.290 2,535,923 +0.00(+0.00%)
Oct 24, 2016 3.250 3.300 3.210 3.290 2,911,105 +0.09(+2.81%)
Oct 21, 2016 3.160 3.230 3.100 3.200 2,450,620 +0.04(+1.27%)
Oct 20, 2016 3.050 3.160 3.020 3.160 2,229,476 +0.10(+3.27%)
Oct 19, 2016 3.090 3.110 3.000 3.060 4,678,519 +0.06(+2.00%)
Oct 18, 2016 3.000 3.070 2.980 3.000 3,186,268 +0.01(+0.33%)
Oct 17, 2016 2.990 3.050 2.930 2.990 1,522,727 +0.03(+1.01%)
Oct 14, 2016 3.000 3.020 2.940 2.960 2,326,296 -0.03(-1.00%)
Oct 13, 2016 2.970 3.020 2.930 2.990 2,610,063 +0.00(+0.00%)
Oct 12, 2016 3.130 3.155 2.990 2.990 2,067,416 -0.14(-4.47%)
Oct 11, 2016 3.150 3.190 3.100 3.130 1,649,939 -0.05(-1.57%)
Oct 10, 2016 3.140 3.210 3.140 3.180 1,313,704 +0.05(+1.60%)
Oct 07, 2016 3.150 3.190 3.060 3.130 1,144,463 -0.03(-0.95%)
Oct 06, 2016 3.190 3.210 3.120 3.160 1,392,356 -0.05(-1.56%)
Oct 05, 2016 3.250 3.300 3.170 3.210 2,599,783 +0.01(+0.31%)
Oct 04, 2016 3.190 3.240 3.160 3.200 1,559,317 +0.00(+0.00%)
Oct 03, 2016 3.200 3.240 3.100 3.200 2,495,022 +0.01(+0.31%)
Sep 30, 2016 3.170 3.250 3.125 3.190 2,460,197 +0.06(+1.92%)
Sep 29, 2016 3.230 3.270 3.110 3.130 1,750,777 -0.11(-3.40%)
Sep 28, 2016 3.270 3.310 3.070 3.240 4,545,657 -0.01(-0.31%)
Sep 27, 2016 3.140 3.310 3.120 3.250 8,171,085 +0.13(+4.17%)
Sep 26, 2016 2.940 3.150 2.930 3.120 10,178,869 +0.18(+6.12%)
Sep 23, 2016 2.670 2.970 2.650 2.940 4,197,034 +0.24(+8.89%)
Sep 22, 2016 2.750 2.780 2.690 2.700 1,400,834 -0.02(-0.74%)
Sep 21, 2016 2.650 2.740 2.640 2.720 1,936,612 +0.07(+2.64%)
Sep 20, 2016 2.570 2.690 2.570 2.650 2,379,228 +0.08(+3.11%)
Sep 19, 2016 2.690 2.710 2.560 2.570 2,879,992 -0.10(-3.75%)
Sep 16, 2016 2.720 2.730 2.630 2.670 2,861,272 -0.04(-1.48%)
Sep 15, 2016 2.740 2.750 2.660 2.710 2,262,837 -0.02(-0.73%)
Sep 14, 2016 2.830 2.920 2.700 2.730 4,698,820 -0.11(-3.87%)
Sep 13, 2016 2.850 2.880 2.790 2.840 3,345,559 -0.11(-3.73%)
Sep 12, 2016 2.840 3.000 2.790 2.950 7,853,198 -0.22(-6.94%)
Sep 09, 2016 3.420 3.430 3.150 3.170 4,516,464 -0.18(-5.37%)
Sep 08, 2016 3.150 3.440 3.140 3.350 6,709,186 +0.22(+7.03%)
Sep 07, 2016 3.000 3.170 2.970 3.130 5,780,569 +0.14(+4.68%)
Sep 06, 2016 2.950 3.070 2.950 2.990 4,047,569 +0.07(+2.40%)
Sep 02, 2016 2.830 2.920 2.920 2.920 5,127,800 +0.13(+4.66%)
Sep 01, 2016 2.840 2.860 2.734 2.790 4,247,581 -0.01(-0.36%)
Aug 31, 2016 2.830 2.895 2.770 2.800 6,151,206 +0.01(+0.36%)
Aug 30, 2016 3.000 3.020 2.740 2.790 5,432,762 -0.20(-6.69%)
Aug 29, 2016 3.070 3.070 2.930 2.990 3,020,593 -0.09(-2.92%)
Aug 26, 2016 3.080 3.100 3.010 3.080 2,673,362 +0.01(+0.33%)
Aug 25, 2016 3.080 3.120 2.980 3.070 2,376,284 +0.00(+0.00%)
Aug 24, 2016 3.200 3.250 3.020 3.070 4,220,480 -0.11(-3.46%)
Aug 23, 2016 3.180 3.250 3.160 3.180 2,398,972 +0.03(+0.95%)
Aug 22, 2016 3.150 3.290 3.140 3.150 4,794,426 -0.01(-0.32%)
Aug 19, 2016 3.110 3.320 3.080 3.160 4,233,722 +0.07(+2.27%)
Aug 18, 2016 3.070 3.150 3.060 3.090 1,836,821 +0.02(+0.65%)
Aug 17, 2016 3.090 3.170 3.050 3.070 2,062,290 -0.03(-0.97%)
Aug 16, 2016 3.170 3.190 3.085 3.100 1,488,637 -0.07(-2.21%)
Aug 15, 2016 3.120 3.200 3.080 3.170 2,880,322 +0.10(+3.26%)
Aug 12, 2016 3.050 3.115 3.020 3.070 7,260,532 +0.00(+0.00%)
Aug 11, 2016 2.980 3.120 2.910 3.070 10,968,265 -0.25(-7.53%)
Aug 10, 2016 3.370 3.430 3.260 3.320 2,664,690 -0.01(-0.30%)
Aug 09, 2016 3.180 3.350 3.170 3.330 1,848,996 +0.14(+4.39%)
Aug 08, 2016 3.360 3.460 3.020 3.190 3,629,467 -0.14(-4.20%)
Aug 05, 2016 3.260 3.430 3.260 3.330 3,557,323 +0.05(+1.52%)
Aug 04, 2016 3.150 3.340 2.950 3.280 8,918,680 -0.04(-1.20%)
Aug 03, 2016 3.210 3.360 3.130 3.320 15,312,888 +0.14(+4.40%)
Aug 02, 2016 2.940 3.190 2.920 3.180 16,660,750 +0.27(+9.28%)
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.