Amarin Corp ADR (NQ: AMRN )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.84 21.67 20.78 21.44 5,566,500 +0.41(+1.95%)
Dec 30, 2019 21.50 21.53 20.95 21.03 5,073,173 -0.52(-2.41%)
Dec 27, 2019 21.85 21.95 21.23 21.55 4,107,600 -0.17(-0.78%)
Dec 26, 2019 21.35 22.21 21.21 21.72 5,403,394 +0.33(+1.54%)
Dec 24, 2019 21.08 21.47 21.01 21.39 2,997,300 +0.17(+0.80%)
Dec 23, 2019 21.18 21.53 20.97 21.22 5,336,003 +0.23(+1.10%)
Dec 20, 2019 21.26 21.59 20.82 20.99 7,912,900 -0.24(-1.13%)
Dec 19, 2019 20.15 21.47 20.00 21.23 12,467,859 +0.40(+1.92%)
Dec 18, 2019 21.36 21.83 20.82 20.83 10,840,916 -0.51(-2.39%)
Dec 17, 2019 21.82 22.09 20.76 21.34 25,375,386 -1.54(-6.73%)
Dec 16, 2019 25.51 26.12 22.04 22.88 59,822,956 -1.24(-5.14%)
Dec 13, 2019 23.00 24.17 23.00 24.12 11,391,000 +1.13(+4.92%)
Dec 12, 2019 22.84 23.11 22.37 22.99 5,935,164 +0.18(+0.79%)
Dec 11, 2019 23.38 23.43 22.65 22.81 6,351,021 -0.42(-1.81%)
Dec 10, 2019 22.49 23.58 22.32 23.23 8,085,943 +0.66(+2.92%)
Dec 09, 2019 22.75 22.75 21.90 22.57 7,574,997 +0.12(+0.53%)
Dec 06, 2019 21.86 22.50 21.75 22.45 5,167,400 +0.64(+2.93%)
Dec 05, 2019 22.84 22.85 21.68 21.81 7,460,249 -0.97(-4.26%)
Dec 04, 2019 21.85 22.98 21.65 22.78 11,024,625 +1.15(+5.32%)
Dec 03, 2019 21.09 21.83 20.87 21.63 5,458,332 +0.23(+1.07%)
Dec 02, 2019 21.49 21.71 21.11 21.40 6,084,857 +0.13(+0.61%)
Nov 29, 2019 20.65 21.35 20.60 21.27 5,108,900 +0.77(+3.76%)
Nov 27, 2019 20.50 20.73 20.13 20.50 5,022,100 +0.03(+0.15%)
Nov 26, 2019 21.20 21.22 20.10 20.47 6,957,196 -0.62(-2.94%)
Nov 25, 2019 21.11 21.77 21.01 21.09 9,113,180 +0.18(+0.86%)
Nov 22, 2019 20.70 21.10 20.25 20.91 6,085,800 +0.39(+1.90%)
Nov 21, 2019 20.08 21.10 19.61 20.52 8,188,705 +0.26(+1.28%)
Nov 20, 2019 21.36 22.06 19.10 20.26 32,258,980 -2.47(-10.87%)
Nov 19, 2019 22.58 23.25 22.36 22.73 10,782,180 +0.13(+0.58%)
Nov 18, 2019 24.11 24.20 22.25 22.60 33,227,296 -1.42(-5.91%)
Nov 15, 2019 23.25 24.67 21.75 24.02 49,272,000 +2.47(+11.46%)
Nov 14, 2019 21.49 21.49 21.55 2,789 +0.06(+0.28%)
Nov 13, 2019 21.46 22.05 20.54 21.49 23,989,988 +0.55(+2.63%)
Nov 12, 2019 19.48 20.96 18.92 20.94 48,144,904 +4.03(+23.83%)
Nov 11, 2019 17.74 18.00 16.70 16.91 10,528,496 -0.57(-3.26%)
Nov 08, 2019 16.70 17.54 16.65 17.48 8,071,800 +0.72(+4.30%)
Nov 07, 2019 17.65 17.72 16.53 16.76 7,718,555 -0.72(-4.12%)
Nov 06, 2019 17.35 17.93 17.30 17.48 7,754,911 +0.15(+0.87%)
Nov 05, 2019 17.98 18.03 16.35 17.33 15,744,173 -0.12(-0.69%)
Nov 04, 2019 17.15 17.48 16.94 17.45 7,208,860 +0.68(+4.05%)
Nov 01, 2019 16.51 16.89 16.38 16.77 3,916,500 +0.35(+2.13%)
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%)
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.