Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0008 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.47 14.14 13.20 13.61 5,639,900 +0.37(+2.79%)
Dec 28, 2018 13.58 13.62 12.83 13.24 5,081,800 -0.35(-2.58%)
Dec 27, 2018 13.73 13.91 12.76 13.59 6,549,016 -0.39(-2.79%)
Dec 26, 2018 12.44 13.99 12.43 13.98 8,458,298 +1.57(+12.65%)
Dec 24, 2018 12.55 12.96 11.78 12.41 8,012,000 -0.82(-6.20%)
Dec 21, 2018 14.85 14.90 13.01 13.23 12,033,300 -1.55(-10.49%)
Dec 20, 2018 15.15 15.45 14.15 14.78 6,713,426 -0.24(-1.60%)
Dec 19, 2018 14.82 15.73 14.75 15.02 8,077,455 +0.46(+3.16%)
Dec 18, 2018 15.68 15.75 14.30 14.56 9,455,784 -0.99(-6.37%)
Dec 17, 2018 16.00 16.23 15.33 15.55 4,604,510 -0.51(-3.18%)
Dec 14, 2018 16.46 16.75 16.00 16.06 3,352,700 -0.63(-3.77%)
Dec 13, 2018 16.66 16.96 16.51 16.69 2,468,718 -0.09(-0.54%)
Dec 12, 2018 16.66 17.25 16.61 16.78 4,507,917 +0.21(+1.27%)
Dec 11, 2018 16.97 17.09 16.22 16.57 4,318,197 -0.11(-0.66%)
Dec 10, 2018 16.80 17.10 16.02 16.68 5,350,301 -0.23(-1.36%)
Dec 07, 2018 17.99 18.15 16.68 16.91 5,765,800 -1.08(-6.00%)
Dec 06, 2018 16.60 18.00 16.20 17.99 8,370,437 +1.04(+6.14%)
Dec 04, 2018 17.60 18.00 16.89 16.95 6,238,700 -0.72(-4.07%)
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.