Amarin Corp ADR (NQ: AMRN )

1.115 +0.015 (+1.36%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.280 8.450 7.400 7.610 17,198,716 -0.65(-7.87%)
Apr 29, 2020 8.110 8.460 7.840 8.260 14,062,351 +0.44(+5.63%)
Apr 28, 2020 8.170 8.170 7.740 7.820 14,451,597 -0.03(-0.38%)
Apr 27, 2020 8.130 8.150 7.640 7.850 17,150,524 +0.32(+4.25%)
Apr 24, 2020 6.770 7.720 6.735 7.530 20,804,800 +0.80(+11.89%)
Apr 23, 2020 6.620 6.970 6.610 6.730 8,527,798 +0.05(+0.75%)
Apr 22, 2020 6.550 6.700 6.440 6.680 7,006,304 +0.23(+3.57%)
Apr 21, 2020 6.630 6.870 6.360 6.450 9,156,955 -0.27(-4.02%)
Apr 20, 2020 6.360 6.990 6.280 6.720 12,877,439 +0.21(+3.23%)
Apr 17, 2020 6.250 6.575 6.120 6.510 13,134,500 +0.37(+6.03%)
Apr 16, 2020 6.400 6.400 6.060 6.140 10,017,759 -0.18(-2.85%)
Apr 15, 2020 6.240 6.400 5.910 6.320 14,140,642 -0.06(-0.94%)
Apr 14, 2020 6.830 7.050 6.310 6.380 24,070,160 -0.01(-0.16%)
Apr 13, 2020 6.320 6.500 6.000 6.390 25,254,230 +0.34(+5.62%)
Apr 09, 2020 6.160 6.295 5.840 6.050 21,157,100 +0.24(+4.13%)
Apr 08, 2020 5.170 5.910 5.070 5.810 32,585,052 +0.77(+15.28%)
Apr 07, 2020 5.050 5.450 4.790 5.040 32,390,688 +0.24(+5.00%)
Apr 06, 2020 4.800 5.100 4.520 4.800 24,062,898 +0.02(+0.42%)
Apr 03, 2020 5.150 5.280 4.600 4.780 26,144,700 -0.44(-8.43%)
Apr 02, 2020 5.290 5.750 5.060 5.220 58,523,948 +0.24(+4.82%)
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.