Amarin Corp ADR (NQ: AMRN )

1.140 +0.020 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.860 2.860 2.750 2.750 1,602,590 -0.07(-2.48%)
Apr 27, 2018 2.860 2.940 2.775 2.820 2,496,384 -0.04(-1.40%)
Apr 26, 2018 2.730 2.965 2.720 2.860 4,982,002 +0.18(+6.72%)
Apr 25, 2018 2.810 2.850 2.663 2.680 6,261,305 -0.11(-3.94%)
Apr 24, 2018 2.820 2.860 2.760 2.790 3,849,200 -0.03(-1.06%)
Apr 23, 2018 2.970 3.050 2.761 2.820 3,493,588 -0.12(-4.08%)
Apr 20, 2018 3.000 3.050 2.930 2.940 3,679,278 -0.05(-1.67%)
Apr 19, 2018 3.150 3.210 2.980 2.990 4,356,051 -0.19(-5.97%)
Apr 18, 2018 3.150 3.205 3.090 3.180 1,549,469 +0.05(+1.60%)
Apr 17, 2018 3.080 3.175 3.070 3.130 1,473,387 +0.09(+2.96%)
Apr 16, 2018 3.050 3.115 3.001 3.040 1,102,813 +0.01(+0.33%)
Apr 13, 2018 3.110 3.188 3.010 3.030 1,226,937 -0.06(-1.94%)
Apr 12, 2018 3.150 3.310 3.080 3.090 2,374,604 -0.01(-0.32%)
Apr 11, 2018 3.120 3.220 3.051 3.100 2,244,426 -0.06(-1.90%)
Apr 10, 2018 2.960 3.180 2.940 3.160 2,420,048 +0.25(+8.59%)
Apr 09, 2018 3.040 3.070 2.890 2.910 1,519,990 -0.10(-3.32%)
Apr 06, 2018 3.000 3.150 2.985 3.010 1,353,866 -0.02(-0.66%)
Apr 05, 2018 3.200 3.200 2.980 3.030 2,230,986 -0.13(-4.11%)
Apr 04, 2018 2.890 3.220 2.890 3.160 2,442,477 +0.23(+7.85%)
Apr 03, 2018 2.960 2.980 2.820 2.930 1,918,078 +0.01(+0.34%)
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.