Amarin Corp ADR (NQ: AMRN )

5.050 USD +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.850 1.890 1.820 1.830 857,513 -0.02(-1.08%)
Apr 28, 2016 1.850 1.960 1.820 1.850 957,574 +0.00(+0.00%)
Apr 27, 2016 1.870 1.890 1.840 1.850 627,094 +0.00(+0.00%)
Apr 26, 2016 1.920 1.930 1.820 1.850 956,860 -0.05(-2.63%)
Apr 25, 2016 1.900 1.910 1.850 1.900 651,306 +0.02(+1.06%)
Apr 22, 2016 1.900 1.900 1.830 1.880 688,904 +0.03(+1.62%)
Apr 21, 2016 1.780 1.850 1.750 1.850 1,208,967 +0.09(+5.11%)
Apr 20, 2016 1.760 1.800 1.750 1.760 564,312 +0.01(+0.57%)
Apr 19, 2016 1.780 1.830 1.730 1.750 881,517 -0.03(-1.69%)
Apr 18, 2016 1.740 1.780 1.720 1.780 457,624 +0.05(+2.89%)
Apr 15, 2016 1.770 1.770 1.715 1.730 577,390 -0.03(-1.70%)
Apr 14, 2016 1.750 1.780 1.730 1.760 343,895 +0.02(+1.15%)
Apr 13, 2016 1.720 1.760 1.710 1.740 511,629 +0.01(+0.58%)
Apr 12, 2016 1.700 1.750 1.660 1.730 428,070 +0.02(+1.17%)
Apr 11, 2016 1.710 1.750 1.700 1.710 735,579 +0.00(+0.00%)
Apr 08, 2016 1.700 1.760 1.650 1.710 636,248 +0.01(+0.88%)
Apr 07, 2016 1.630 1.740 1.620 1.695 4,278,936 +0.08(+5.28%)
Apr 06, 2016 1.590 1.610 1.550 1.610 822,837 +0.03(+1.90%)
Apr 05, 2016 1.580 1.610 1.550 1.580 522,853 -0.02(-1.25%)
Apr 04, 2016 1.580 1.620 1.552 1.600 604,227 +0.02(+1.27%)
Apr 01, 2016 1.510 1.590 1.450 1.580 697,343 +0.05(+3.27%)
Mar 31, 2016 1.510 1.530 1.440 1.530 1,925,404 +0.03(+2.00%)
Mar 30, 2016 1.480 1.580 1.480 1.500 607,379 +0.01(+0.67%)
Mar 29, 2016 1.440 1.500 1.405 1.490 373,368 +0.06(+4.20%)
Mar 28, 2016 1.460 1.480 1.420 1.430 294,249 -0.02(-1.38%)
Mar 24, 2016 1.450 1.450 1.450 1.450 492,700 +0.00(+0.00%)
Mar 23, 2016 1.510 1.540 1.440 1.450 506,478 -0.06(-3.97%)
Mar 22, 2016 1.490 1.530 1.480 1.510 395,088 -0.01(-0.66%)
Mar 21, 2016 1.450 1.530 1.430 1.520 821,382 +0.08(+5.56%)
Mar 18, 2016 1.400 1.450 1.380 1.440 1,267,265 +0.05(+3.60%)
Mar 17, 2016 1.440 1.508 1.370 1.390 1,319,486 -0.07(-4.79%)
Mar 16, 2016 1.500 1.570 1.450 1.460 626,567 -0.03(-2.01%)
Mar 15, 2016 1.620 1.630 1.460 1.490 1,243,532 -0.14(-8.59%)
Mar 14, 2016 1.610 1.650 1.580 1.630 370,610 +0.01(+0.62%)
Mar 11, 2016 1.540 1.620 1.530 1.620 516,945 +0.09(+5.88%)
Mar 10, 2016 1.660 1.700 1.520 1.530 1,310,231 -0.09(-5.56%)
Mar 09, 2016 1.700 1.700 1.620 1.620 1,637,582 +0.07(+4.52%)
Mar 08, 2016 1.570 1.610 1.535 1.550 447,135 -0.02(-1.27%)
Mar 07, 2016 1.530 1.580 1.520 1.570 701,312 +0.04(+2.61%)
Mar 04, 2016 1.490 1.530 1.490 1.530 419,868 +0.03(+2.00%)
Mar 03, 2016 1.520 1.530 1.490 1.500 555,636 -0.01(-0.66%)
Mar 02, 2016 1.490 1.520 1.480 1.510 543,032 +0.03(+2.03%)
Mar 01, 2016 1.460 1.480 1.440 1.480 527,139 +0.02(+1.37%)
Feb 29, 2016 1.470 1.500 1.440 1.460 506,093 +0.01(+0.69%)
Feb 26, 2016 1.430 1.450 1.410 1.450 729,512 +0.04(+2.84%)
Feb 25, 2016 1.540 1.550 1.410 1.410 925,374 -0.02(-1.40%)
Feb 24, 2016 1.370 1.430 1.340 1.430 484,653 +0.06(+4.38%)
Feb 23, 2016 1.400 1.440 1.370 1.370 406,954 -0.06(-4.20%)
Feb 22, 2016 1.370 1.450 1.360 1.430 435,597 +0.07(+5.15%)
Feb 19, 2016 1.350 1.390 1.320 1.360 360,415 +0.02(+1.49%)
Feb 18, 2016 1.420 1.470 1.330 1.340 420,642 -0.05(-3.60%)
Feb 17, 2016 1.350 1.390 1.340 1.390 685,443 +0.07(+5.30%)
Feb 16, 2016 1.260 1.350 1.260 1.320 1,165,196 +0.05(+3.94%)
Feb 12, 2016 1.270 1.270 1.270 1.270 812,100 +0.00(+0.00%)
Feb 11, 2016 1.300 1.320 1.240 1.270 933,935 -0.05(-3.79%)
Feb 10, 2016 1.300 1.350 1.300 1.320 466,874 +0.04(+3.13%)
Feb 09, 2016 1.300 1.330 1.250 1.280 447,371 -0.02(-1.54%)
Feb 08, 2016 1.360 1.400 1.280 1.300 972,847 -0.08(-5.80%)
Feb 05, 2016 1.460 1.505 1.360 1.380 654,909 -0.07(-4.83%)
Feb 04, 2016 1.360 1.510 1.350 1.450 1,182,631 +0.09(+6.62%)
Feb 03, 2016 1.430 1.450 1.320 1.360 832,258 -0.01(-0.73%)
Feb 02, 2016 1.400 1.435 1.360 1.370 492,169 -0.03(-2.14%)
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.