Amarin Corp ADR (NQ: AMRN )

1.650 +0.040 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.230 3.320 3.175 3.310 2,363,886 +0.04(+1.22%)
Feb 25, 2022 3.180 3.280 3.110 3.270 1,680,995 +0.08(+2.51%)
Feb 24, 2022 2.940 3.200 2.920 3.190 2,722,801 +0.06(+1.92%)
Feb 23, 2022 3.260 3.270 3.120 3.130 1,559,254 -0.07(-2.19%)
Feb 22, 2022 3.250 3.350 3.170 3.200 2,694,313 -0.11(-3.32%)
Feb 18, 2022 3.310 0 -0.04(-1.19%)
Feb 17, 2022 3.420 3.450 3.340 3.350 2,054,774 -0.12(-3.46%)
Feb 16, 2022 3.520 3.530 3.390 3.470 2,259,308 -0.11(-3.07%)
Feb 15, 2022 3.420 3.590 3.420 3.580 1,940,006 +0.18(+5.29%)
Feb 14, 2022 3.510 3.510 3.400 3.400 1,676,070 -0.14(-3.95%)
Feb 11, 2022 3.620 3.710 3.510 3.540 2,458,153 -0.09(-2.48%)
Feb 10, 2022 3.610 3.815 3.570 3.630 2,486,376 -0.06(-1.63%)
Feb 09, 2022 3.560 3.740 3.560 3.690 2,084,276 +0.16(+4.53%)
Feb 08, 2022 3.560 3.560 3.440 3.530 2,024,266 -0.05(-1.40%)
Feb 07, 2022 3.650 3.720 3.560 3.580 2,011,721 -0.08(-2.19%)
Feb 04, 2022 3.660 3.700 3.570 3.660 2,465,727 +0.02(+0.55%)
Feb 03, 2022 3.560 3.640 4,262,067 +0.04(+1.11%)
Feb 02, 2022 3.790 3.794 3.585 3.600 3,962,164 -0.13(-3.49%)
Feb 01, 2022 3.650 3.790 3.620 3.730 8,389,974 +0.11(+3.04%)
Jan 31, 2022 3.430 3.635 3.620 13,598,143 +0.26(+7.74%)
Jan 28, 2022 3.330 3.365 3.250 3.360 5,879,438 +0.06(+1.82%)
Jan 27, 2022 3.480 3.482 3.280 3.300 7,750,096 -0.13(-3.79%)
Jan 26, 2022 3.340 3.700 3.320 3.430 16,802,942 +0.17(+5.21%)
Jan 25, 2022 3.170 3.390 3.150 3.260 14,142,366 +0.27(+9.03%)
Jan 24, 2022 3.000 3.050 2.790 2.990 6,028,367 -0.08(-2.61%)
Jan 21, 2022 3.220 3.225 3.040 3.070 3,741,141 -0.14(-4.36%)
Jan 20, 2022 3.320 3.350 3.180 3.210 2,388,489 -0.09(-2.73%)
Jan 19, 2022 3.370 3.400 3.260 3.300 3,264,519 -0.06(-1.79%)
Jan 18, 2022 3.500 3.590 3.350 3.360 6,644,863 -0.16(-4.55%)
Jan 14, 2022 3.520 0 +0.05(+1.44%)
Jan 13, 2022 3.430 3.520 3.380 3.470 4,211,281 +0.06(+1.76%)
Jan 12, 2022 3.460 3.460 3.370 3.410 1,437,226 -0.04(-1.16%)
Jan 11, 2022 3.330 3.540 3.270 3.450 3,612,492 +0.12(+3.60%)
Jan 10, 2022 3.270 3.330 3.205 3.330 2,962,785 +0.08(+2.46%)
Jan 07, 2022 3.180 3.325 3.180 3.250 1,936,783 +0.05(+1.56%)
Jan 06, 2022 3.290 3.290 3.105 3.200 3,767,152 -0.06(-1.84%)
Jan 05, 2022 3.390 3.477 3.240 3.260 3,722,850 -0.20(-5.78%)
Jan 04, 2022 3.550 3.570 3.380 3.460 2,561,037 -0.05(-1.42%)
Jan 03, 2022 3.380 3.610 3.350 3.510 2,795,309 +0.14(+4.15%)
Dec 31, 2021 3.340 3.445 3.300 3.370 4,258,049 +0.02(+0.60%)
Dec 30, 2021 3.290 3.450 3.280 3.350 3,732,912 +0.04(+1.21%)
Dec 29, 2021 3.360 3.380 3.280 3.310 2,956,317 -0.10(-2.93%)
Dec 28, 2021 3.380 3.520 3.370 3.410 3,022,461 +0.01(+0.29%)
Dec 27, 2021 3.460 3.480 3.390 3.400 2,612,000 -0.11(-3.13%)
Dec 23, 2021 3.360 3.570 3.330 3.510 3,204,781 +0.14(+4.15%)
Dec 22, 2021 3.390 3.420 3.340 3.370 2,564,490 -0.04(-1.17%)
Dec 21, 2021 3.410 3.470 3.380 3.410 2,027,623 +0.00(+0.00%)
Dec 20, 2021 3.420 3.430 3.290 3.410 3,176,530 -0.06(-1.73%)
Dec 17, 2021 3.330 3.510 3.280 3.470 4,045,769 +0.15(+4.52%)
Dec 16, 2021 3.240 3.370 3.235 3.320 2,262,600 +0.08(+2.47%)
Dec 15, 2021 3.240 3.250 3.112 3.240 2,608,531 -0.01(-0.31%)
Dec 14, 2021 3.230 3.290 3.210 3.250 3,598,283 -0.05(-1.52%)
Dec 13, 2021 3.380 3.410 3.240 3.300 3,766,868 -0.08(-2.37%)
Dec 10, 2021 3.350 3.430 3.320 3.380 4,692,220 +0.03(+0.90%)
Dec 09, 2021 3.560 3.590 3.350 3.350 5,956,130 -0.26(-7.20%)
Dec 08, 2021 3.690 3.690 3.541 3.610 4,707,757 -0.08(-2.17%)
Dec 07, 2021 3.590 3.775 3.590 3.690 2,150,319 +0.12(+3.36%)
Dec 06, 2021 3.540 3.585 3.500 3.570 3,511,396 +0.00(+0.00%)
Dec 03, 2021 3.600 3.620 3.490 3.570 5,479,750 +0.00(+0.00%)
Dec 02, 2021 3.650 3.685 3.490 3.570 4,198,741 -0.14(-3.77%)
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.