Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8998 +0.0098 (+1.10%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.47 16.52 16.00 16.42 3,499,227 +0.06(+0.37%)
Oct 30, 2019 16.07 16.64 15.66 16.36 5,496,646 +0.38(+2.38%)
Oct 29, 2019 16.56 16.62 15.67 15.98 7,025,799 -0.58(-3.50%)
Oct 28, 2019 16.83 17.06 16.56 16.56 4,947,345 +0.01(+0.06%)
Oct 25, 2019 17.01 17.13 16.55 16.55 4,721,500 -0.44(-2.59%)
Oct 24, 2019 16.86 17.13 16.72 16.99 4,813,254 +0.25(+1.49%)
Oct 23, 2019 16.34 16.74 16.30 16.74 3,578,451 +0.43(+2.64%)
Oct 22, 2019 16.37 16.68 16.22 16.31 4,119,154 +0.12(+0.74%)
Oct 21, 2019 16.32 16.32 15.84 16.19 3,378,910 +0.06(+0.37%)
Oct 18, 2019 16.39 16.52 16.02 16.13 3,615,200 -0.26(-1.59%)
Oct 17, 2019 16.06 16.54 16.01 16.39 4,684,975 +0.34(+2.12%)
Oct 16, 2019 15.89 16.08 15.47 16.05 4,116,498 +0.19(+1.20%)
Oct 15, 2019 15.44 16.02 15.34 15.86 4,797,939 +0.41(+2.65%)
Oct 14, 2019 15.22 15.68 14.88 15.45 4,127,689 +0.23(+1.51%)
Oct 11, 2019 15.23 15.45 14.82 15.22 4,946,800 +0.31(+2.08%)
Oct 10, 2019 14.00 15.04 13.94 14.91 6,833,094 +0.97(+6.96%)
Oct 09, 2019 14.15 14.31 13.88 13.94 3,556,177 -0.21(-1.48%)
Oct 08, 2019 14.37 14.60 14.10 14.15 3,515,266 -0.44(-3.02%)
Oct 07, 2019 14.37 14.69 13.96 14.59 3,927,071 +0.22(+1.53%)
Oct 04, 2019 14.10 14.44 13.98 14.37 7,412,000 +0.31(+2.20%)
Oct 03, 2019 14.32 14.34 13.94 14.06 10,028,885 -0.05(-0.35%)
Oct 02, 2019 14.50 14.50 13.87 14.11 9,244,012 -0.51(-3.49%)
Oct 01, 2019 15.26 15.56 14.40 14.62 6,978,155 -0.54(-3.56%)
Sep 30, 2019 15.30 15.34 14.79 15.16 4,941,572 +0.01(+0.07%)
Sep 27, 2019 15.54 15.60 15.02 15.15 4,521,700 -0.43(-2.76%)
Sep 26, 2019 15.95 15.95 15.42 15.58 6,044,241 -0.31(-1.95%)
Sep 25, 2019 15.89 16.27 15.79 15.89 4,005,352 -0.23(-1.43%)
Sep 24, 2019 16.67 16.84 15.70 16.12 7,668,431 -0.53(-3.18%)
Sep 23, 2019 16.85 17.18 16.63 16.65 4,469,000 -0.19(-1.13%)
Sep 20, 2019 17.02 17.18 16.77 16.84 4,877,700 -0.10(-0.59%)
Sep 19, 2019 17.03 17.12 16.50 16.94 3,514,342 +0.01(+0.06%)
Sep 18, 2019 17.18 17.24 16.78 16.93 3,494,219 -0.24(-1.40%)
Sep 17, 2019 17.38 17.55 16.84 17.17 4,593,415 -0.08(-0.46%)
Sep 16, 2019 16.68 17.27 16.68 17.25 4,645,567 +0.54(+3.23%)
Sep 13, 2019 16.81 16.98 16.47 16.71 5,190,900 -0.04(-0.24%)
Sep 12, 2019 16.85 17.10 16.65 16.75 6,044,102 +0.02(+0.12%)
Sep 11, 2019 15.98 16.78 15.85 16.73 7,410,440 +0.42(+2.58%)
Sep 10, 2019 15.77 16.35 15.42 16.31 6,432,514 +0.43(+2.71%)
Sep 09, 2019 16.38 16.57 15.81 15.88 7,615,637 -0.39(-2.40%)
Sep 06, 2019 16.00 16.36 15.26 16.27 5,408,600 +0.27(+1.69%)
Sep 05, 2019 16.16 16.20 15.32 16.00 7,175,416 -0.14(-0.87%)
Sep 04, 2019 14.90 16.21 14.82 16.14 9,681,925 +1.39(+9.42%)
Sep 03, 2019 15.25 15.47 14.69 14.75 8,057,676 -0.24(-1.60%)
Aug 30, 2019 15.40 15.48 14.94 14.99 5,088,400 -0.44(-2.85%)
Aug 29, 2019 15.23 15.56 15.14 15.43 4,082,083 +0.36(+2.39%)
Aug 28, 2019 14.55 15.09 14.29 15.07 4,432,510 +0.50(+3.43%)
Aug 27, 2019 15.30 15.35 14.05 14.57 10,106,362 -0.64(-4.21%)
Aug 26, 2019 15.32 15.44 14.90 15.21 4,386,376 +0.00(+0.00%)
Aug 23, 2019 15.45 15.61 15.16 15.21 5,086,200 -0.35(-2.25%)
Aug 22, 2019 16.13 16.21 15.37 15.56 7,090,454 -0.49(-3.05%)
Aug 21, 2019 15.50 16.23 15.50 16.05 8,319,852 +0.62(+4.02%)
Aug 20, 2019 15.61 15.73 15.06 15.43 5,449,112 -0.23(-1.47%)
Aug 19, 2019 15.42 15.84 15.20 15.66 8,245,387 +0.51(+3.37%)
Aug 16, 2019 14.63 15.19 14.51 15.15 7,238,100 +0.71(+4.92%)
Aug 15, 2019 14.94 15.14 14.19 14.44 7,890,832 -0.38(-2.56%)
Aug 14, 2019 14.26 14.97 14.22 14.82 9,724,049 +0.53(+3.71%)
Aug 13, 2019 13.84 14.41 13.80 14.29 8,142,028 +0.40(+2.88%)
Aug 12, 2019 14.78 14.88 13.76 13.89 15,456,764 -0.88(-5.96%)
Aug 09, 2019 14.64 15.43 14.50 14.77 28,444,700 -3.04(-17.07%)
Aug 08, 2019 17.01 17.89 16.95 17.81 12,703,827 +0.95(+5.63%)
Aug 07, 2019 16.80 17.00 16.52 16.86 4,888,816 -0.20(-1.17%)
Aug 06, 2019 17.07 17.23 16.72 17.06 5,486,545 +0.26(+1.55%)
Aug 05, 2019 17.00 17.00 16.37 16.80 9,489,881 -0.45(-2.61%)
Aug 02, 2019 17.98 17.98 17.07 17.25 8,685,100 -0.55(-3.09%)
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.