Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.04 20.51 17.25 18.59 12,256,190 +0.15(+0.81%)
Jul 30, 2019 18.20 18.52 17.95 18.44 6,146,395 +0.30(+1.65%)
Jul 29, 2019 18.40 18.46 18.01 18.14 5,571,221 -0.18(-0.98%)
Jul 26, 2019 18.60 18.79 18.14 18.32 5,960,000 -0.17(-0.92%)
Jul 25, 2019 18.53 18.77 18.30 18.49 6,836,290 -0.08(-0.43%)
Jul 24, 2019 18.48 18.66 18.08 18.57 8,863,899 +0.56(+3.11%)
Jul 23, 2019 18.16 18.22 17.60 18.01 10,079,856 -0.06(-0.33%)
Jul 22, 2019 18.17 18.55 18.00 18.07 9,976,984 -0.01(-0.06%)
Jul 19, 2019 18.18 18.84 17.95 18.08 28,537,700 -0.82(-4.34%)
Jul 18, 2019 19.16 20.04 18.66 18.90 25,777,788 -2.17(-10.30%)
Jul 17, 2019 21.70 21.71 20.92 21.07 8,500,055 -0.67(-3.08%)
Jul 16, 2019 21.87 21.94 21.52 21.74 3,664,349 -0.13(-0.59%)
Jul 15, 2019 22.00 22.01 21.46 21.87 5,021,274 -0.02(-0.09%)
Jul 12, 2019 22.58 22.60 21.79 21.89 6,728,100 -0.61(-2.71%)
Jul 11, 2019 22.08 22.63 21.65 22.50 6,226,379 +0.52(+2.37%)
Jul 10, 2019 22.22 22.30 21.36 21.98 9,928,816 -0.16(-0.72%)
Jul 09, 2019 23.16 23.17 21.55 22.14 18,314,838 -1.02(-4.40%)
Jul 08, 2019 23.05 23.70 22.75 23.16 12,203,536 +0.00(+0.00%)
Jul 05, 2019 22.65 23.91 22.61 23.16 19,845,800 +0.30(+1.31%)
Jul 03, 2019 22.32 23.79 22.13 22.86 24,204,500 +0.49(+2.19%)
Jul 02, 2019 20.79 22.45 20.20 22.37 42,080,096 +2.73(+13.90%)
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.