Amarin Corp ADR (NQ: AMRN )

1.190 -0.020 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.320 1.350 1.290 1.330 1,475,139 -0.01(-0.75%)
Jul 28, 2022 1.350 1.365 1.280 1.340 687,466 -0.01(-0.74%)
Jul 27, 2022 1.350 1.360 1.300 1.350 677,881 +0.02(+1.50%)
Jul 26, 2022 1.310 1.375 1.300 1.330 816,075 -0.01(-0.75%)
Jul 25, 2022 1.310 1.380 1.275 1.340 1,503,881 +0.06(+4.69%)
Jul 22, 2022 1.340 1.340 1.260 1.280 6,137,482 -0.05(-3.76%)
Jul 21, 2022 1.380 1.380 1.280 1.330 2,782,981 -0.01(-0.75%)
Jul 20, 2022 1.290 1.410 1.260 1.340 2,736,027 +0.05(+3.88%)
Jul 19, 2022 1.310 1.320 1.260 1.290 5,571,171 +0.00(+0.00%)
Jul 18, 2022 1.380 1.390 1.260 1.290 2,708,835 -0.06(-4.44%)
Jul 15, 2022 1.430 1.430 1.295 1.350 3,363,191 -0.07(-4.93%)
Jul 14, 2022 1.390 1.430 1.365 1.420 2,434,032 +0.01(+0.71%)
Jul 13, 2022 1.400 1.440 1.350 1.410 1,801,551 +0.01(+0.71%)
Jul 12, 2022 1.390 1.450 1.290 1.400 5,344,736 -0.03(-2.10%)
Jul 11, 2022 1.570 1.610 1.400 1.430 3,068,454 -0.19(-11.73%)
Jul 08, 2022 1.550 1.630 1.510 1.620 1,162,383 +0.05(+3.18%)
Jul 07, 2022 1.560 1.625 1.560 1.570 1,491,612 +0.01(+0.64%)
Jul 06, 2022 1.550 1.645 1.530 1.560 2,769,411 -0.03(-1.89%)
Jul 05, 2022 1.450 1.595 1.360 1.590 3,382,577 +0.15(+10.42%)
Jul 01, 2022 1.460 1.490 1.200 1.440 10,869,078 -0.05(-3.36%)
Jun 30, 2022 1.780 1.810 1.470 1.490 9,314,820 -0.33(-18.13%)
Jun 29, 2022 1.820 1.860 1.765 1.820 2,539,730 -0.03(-1.62%)
Jun 28, 2022 1.910 1.920 1.800 1.850 2,154,225 -0.07(-3.65%)
Jun 27, 2022 1.960 1.960 1.864 1.920 1,859,849 -0.01(-0.52%)
Jun 24, 2022 2.010 2.010 1.900 1.930 2,676,197 -0.06(-3.02%)
Jun 23, 2022 1.900 1.990 1.875 1.990 2,179,120 +0.11(+5.85%)
Jun 22, 2022 1.840 1.960 1.830 1.880 2,273,073 -0.01(-0.53%)
Jun 21, 2022 1.860 1.950 1.850 1.890 3,039,462 +0.06(+3.28%)
Jun 17, 2022 1.720 1.880 1.710 1.830 5,402,211 +0.13(+7.65%)
Jun 16, 2022 1.800 1.800 1.675 1.700 3,339,831 -0.11(-6.08%)
Jun 15, 2022 1.780 1.819 1.685 1.810 4,805,760 +0.03(+1.69%)
Jun 14, 2022 1.700 1.780 1.600 1.780 4,844,795 +0.08(+4.71%)
Jun 13, 2022 1.750 1.760 1.620 1.700 4,281,599 -0.10(-5.56%)
Jun 10, 2022 1.790 1.860 1.720 1.800 6,718,212 +0.02(+1.12%)
Jun 09, 2022 1.900 1.920 1.770 1.780 5,632,300 -0.11(-5.82%)
Jun 08, 2022 1.790 2.030 1.790 1.890 5,952,736 +0.08(+4.42%)
Jun 07, 2022 1.610 1.820 1.600 1.810 3,657,868 +0.17(+10.37%)
Jun 06, 2022 1.770 1.830 1.620 1.640 11,232,977 -0.04(-2.38%)
Jun 03, 2022 1.560 1.755 1.500 1.680 15,130,671 +0.22(+15.07%)
Jun 02, 2022 1.430 1.505 1.420 1.460 1,453,921 +0.01(+0.69%)
Jun 01, 2022 1.430 1.490 1.400 1.450 2,590,157 +0.00(+0.00%)
May 31, 2022 1.400 1.470 1.400 1.450 2,292,098 +0.01(+0.69%)
May 27, 2022 1.410 1.460 1.360 1.440 1,274,907 +0.01(+0.70%)
May 26, 2022 1.370 1.440 1.360 1.430 2,496,408 +0.07(+5.15%)
May 25, 2022 1.330 1.370 1.305 1.360 1,346,921 +0.05(+3.82%)
May 24, 2022 1.400 1.410 1.300 1.310 2,945,631 -0.10(-7.09%)
May 23, 2022 1.450 1.470 1.400 1.410 1,701,713 -0.01(-0.70%)
May 20, 2022 1.490 1.500 1.350 1.420 2,039,400 -0.02(-1.39%)
May 19, 2022 1.450 1.510 1.410 1.440 2,708,377 -0.03(-2.04%)
May 18, 2022 1.600 1.620 1.460 1.470 2,574,145 -0.19(-11.45%)
May 17, 2022 1.500 1.670 1.470 1.660 5,068,867 +0.16(+10.67%)
May 16, 2022 1.450 1.530 1.446 1.500 3,107,174 +0.01(+0.67%)
May 13, 2022 1.260 1.500 1.250 1.490 11,538,466 +0.24(+19.20%)
May 12, 2022 1.150 1.250 1.110 1.250 4,794,214 +0.12(+10.62%)
May 11, 2022 1.260 1.265 1.120 1.130 6,745,924 -0.13(-10.32%)
May 10, 2022 1.270 1.320 1.260 1.260 4,944,006 -0.01(-0.79%)
May 09, 2022 1.290 1.310 1.240 1.270 7,238,336 -0.07(-5.22%)
May 06, 2022 1.320 1.380 1.250 1.340 11,886,508 -0.01(-0.74%)
May 05, 2022 1.470 1.480 1.340 1.350 22,781,118 -0.21(-13.46%)
May 04, 2022 1.850 1.910 1.450 1.560 39,714,504 -1.18(-43.07%)
May 03, 2022 2.750 2.760 2.670 2.740 3,664,064 +0.01(+0.37%)
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.