Amarin Corp ADR (NQ: AMRN )

4.240 USD UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.110 2.150 2.020 2.080 2,344,543 -0.03(-1.42%)
Nov 27, 2015 2.050 2.110 2.050 2.110 723,385 +0.04(+1.93%)
Nov 25, 2015 1.990 2.070 2.070 2.070 4,671,200 +0.08(+4.02%)
Nov 24, 2015 1.980 2.020 1.920 1.990 2,284,524 +0.01(+0.51%)
Nov 23, 2015 1.970 2.020 1.950 1.980 1,753,404 +0.02(+1.02%)
Nov 20, 2015 1.970 2.010 1.940 1.960 1,350,176 -0.04(-2.00%)
Nov 19, 2015 1.930 2.005 1.930 2.000 1,603,972 +0.05(+2.56%)
Nov 18, 2015 1.950 2.000 1.880 1.950 759,801 +0.02(+1.04%)
Nov 17, 2015 1.960 1.990 1.870 1.930 699,213 +0.00(+0.00%)
Nov 16, 2015 2.030 2.040 1.890 1.930 1,270,221 -0.09(-4.46%)
Nov 13, 2015 1.990 2.050 1.950 2.020 397,068 +0.03(+1.51%)
Nov 12, 2015 2.030 2.070 1.950 1.990 1,523,788 -0.04(-1.97%)
Nov 11, 2015 2.090 2.120 2.010 2.030 822,218 -0.04(-1.93%)
Nov 10, 2015 2.160 2.170 2.020 2.070 1,750,473 -0.04(-1.90%)
Nov 09, 2015 2.060 2.190 2.053 2.110 2,602,146 +0.07(+3.43%)
Nov 06, 2015 1.960 2.050 1.930 2.040 992,839 +0.06(+3.03%)
Nov 05, 2015 1.990 2.000 1.900 1.980 921,666 +0.01(+0.51%)
Nov 04, 2015 1.950 2.040 1.910 1.970 1,318,398 +0.01(+0.51%)
Nov 03, 2015 2.010 2.070 1.960 1.960 1,123,355 -0.05(-2.49%)
Nov 02, 2015 1.900 2.050 1.900 2.010 1,161,020 +0.11(+5.79%)
Oct 30, 2015 1.890 1.940 1.850 1.900 1,080,904 +0.01(+0.53%)
Oct 29, 2015 1.920 2.035 1.850 1.890 2,013,544 -0.06(-3.08%)
Oct 28, 2015 1.820 1.990 1.790 1.950 2,591,717 +0.13(+7.14%)
Oct 27, 2015 1.830 1.847 1.810 1.820 744,738 -0.01(-0.55%)
Oct 26, 2015 1.880 1.890 1.820 1.830 1,200,858 -0.05(-2.66%)
Oct 23, 2015 1.880 1.950 1.870 1.880 967,168 -0.01(-0.53%)
Oct 22, 2015 1.940 1.950 1.860 1.890 944,442 -0.04(-2.07%)
Oct 21, 2015 1.950 1.976 1.900 1.930 791,854 -0.03(-1.53%)
Oct 20, 2015 1.960 2.000 1.930 1.960 554,455 -0.02(-1.01%)
Oct 19, 2015 1.950 2.010 1.920 1.980 1,170,843 -0.01(-0.50%)
Oct 16, 2015 2.010 2.050 1.970 1.990 428,964 -0.01(-0.50%)
Oct 15, 2015 1.970 2.010 1.941 2.000 815,262 +0.05(+2.56%)
Oct 14, 2015 1.940 1.990 1.900 1.950 930,454 +0.00(+0.00%)
Oct 13, 2015 1.980 2.070 1.950 1.950 629,578 -0.03(-1.52%)
Oct 12, 2015 2.080 2.080 1.980 1.980 776,931 -0.10(-4.81%)
Oct 09, 2015 2.030 2.100 2.010 2.080 516,124 +0.04(+1.96%)
Oct 08, 2015 1.990 2.040 1.970 2.040 757,287 +0.04(+2.26%)
Oct 07, 2015 2.030 2.110 1.990 1.995 1,617,553 -0.04(-2.21%)
Oct 06, 2015 2.040 2.080 1.990 2.040 602,179 -0.01(-0.49%)
Oct 05, 2015 2.030 2.130 2.000 2.050 782,783 -0.01(-0.49%)
Oct 02, 2015 1.960 2.090 1.960 2.060 1,153,741 +0.08(+4.04%)
Oct 01, 2015 1.940 2.010 1.900 1.980 1,367,740 +0.05(+2.59%)
Sep 30, 2015 1.970 2.000 1.890 1.930 1,232,620 +0.01(+0.52%)
Sep 29, 2015 2.040 2.080 1.920 1.920 1,341,347 -0.12(-5.88%)
Sep 28, 2015 2.140 2.160 1.990 2.040 1,970,974 -0.16(-7.27%)
Sep 25, 2015 2.240 2.270 2.150 2.200 1,252,441 -0.04(-1.79%)
Sep 24, 2015 2.260 2.330 2.230 2.240 816,203 -0.05(-2.18%)
Sep 23, 2015 2.300 2.370 2.250 2.290 540,810 -0.03(-1.29%)
Sep 22, 2015 2.300 2.340 2.280 2.320 2,258,637 -0.02(-0.85%)
Sep 21, 2015 2.460 2.460 2.320 2.340 1,566,235 -0.12(-4.88%)
Sep 18, 2015 2.370 2.470 2.370 2.460 812,297 +0.05(+2.07%)
Sep 17, 2015 2.460 2.490 2.410 2.410 1,620,108 -0.03(-1.23%)
Sep 16, 2015 2.370 2.460 2.370 2.440 1,324,203 +0.07(+2.95%)
Sep 15, 2015 2.420 2.470 2.360 2.370 1,428,609 -0.04(-1.66%)
Sep 14, 2015 2.490 2.499 2.350 2.410 852,914 -0.05(-2.03%)
Sep 11, 2015 2.370 2.480 2.360 2.460 1,115,340 +0.07(+2.93%)
Sep 10, 2015 2.340 2.430 2.280 2.390 1,360,095 +0.05(+2.14%)
Sep 09, 2015 2.390 2.400 2.320 2.340 976,168 -0.04(-1.68%)
Sep 08, 2015 2.390 2.400 2.340 2.380 2,115,787 +0.03(+1.28%)
Sep 04, 2015 2.230 2.350 2.350 2.350 1,138,500 +0.06(+2.62%)
Sep 03, 2015 2.300 2.340 2.220 2.290 1,926,568 -0.03(-1.29%)
Sep 02, 2015 2.180 2.340 2.100 2.320 2,454,154 +0.20(+9.43%)
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.