Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8848 -0.0052 (-0.58%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.890 4.975 4.730 4.860 3,481,500 -0.06(-1.22%)
Oct 29, 2020 4.710 4.930 4.660 4.920 2,791,369 +0.23(+4.90%)
Oct 28, 2020 4.760 4.800 4.580 4.690 3,273,319 -0.14(-2.90%)
Oct 27, 2020 4.860 4.950 4.790 4.830 1,993,992 -0.03(-0.62%)
Oct 26, 2020 5.000 5.110 4.740 4.860 4,098,902 -0.12(-2.41%)
Oct 23, 2020 5.020 5.030 4.880 4.980 2,835,200 -0.04(-0.80%)
Oct 22, 2020 4.720 5.130 4.720 5.020 3,884,034 +0.30(+6.36%)
Oct 21, 2020 4.870 4.870 4.700 4.720 4,728,961 -0.16(-3.28%)
Oct 20, 2020 5.090 5.120 4.870 4.880 5,914,358 -0.15(-2.98%)
Oct 19, 2020 5.250 5.260 5.000 5.030 3,719,974 -0.12(-2.33%)
Oct 16, 2020 5.340 5.370 5.060 5.150 5,711,300 +0.10(+1.98%)
Oct 15, 2020 4.920 5.120 4.800 5.050 6,754,262 +0.10(+2.02%)
Oct 14, 2020 5.140 5.140 4.800 4.950 5,812,940 -0.13(-2.56%)
Oct 13, 2020 5.170 5.300 5.050 5.080 3,653,948 -0.06(-1.17%)
Oct 12, 2020 5.280 5.340 5.110 5.140 4,563,880 -0.11(-2.10%)
Oct 09, 2020 5.330 5.390 5.230 5.250 3,529,700 -0.03(-0.57%)
Oct 08, 2020 5.400 5.480 5.220 5.280 5,133,789 -0.03(-0.56%)
Oct 07, 2020 5.050 5.570 5.000 5.310 10,042,177 +0.33(+6.63%)
Oct 06, 2020 5.090 5.180 4.940 4.980 10,055,623 -0.08(-1.58%)
Oct 05, 2020 4.850 5.150 4.740 5.060 17,746,716 +0.59(+13.20%)
Oct 02, 2020 4.150 4.475 4.146 4.470 7,830,900 +0.21(+4.93%)
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.