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 (%)
Aug 30, 2019 15.40 15.48 14.94 14.99 5,088,400 -0.44(-2.85%)
Aug 29, 2019 15.23 15.56 15.14 15.43 4,082,083 +0.36(+2.39%)
Aug 28, 2019 14.55 15.09 14.29 15.07 4,432,510 +0.50(+3.43%)
Aug 27, 2019 15.30 15.35 14.05 14.57 10,106,362 -0.64(-4.21%)
Aug 26, 2019 15.32 15.44 14.90 15.21 4,386,376 +0.00(+0.00%)
Aug 23, 2019 15.45 15.61 15.16 15.21 5,086,200 -0.35(-2.25%)
Aug 22, 2019 16.13 16.21 15.37 15.56 7,090,454 -0.49(-3.05%)
Aug 21, 2019 15.50 16.23 15.50 16.05 8,319,852 +0.62(+4.02%)
Aug 20, 2019 15.61 15.73 15.06 15.43 5,449,112 -0.23(-1.47%)
Aug 19, 2019 15.42 15.84 15.20 15.66 8,245,387 +0.51(+3.37%)
Aug 16, 2019 14.63 15.19 14.51 15.15 7,238,100 +0.71(+4.92%)
Aug 15, 2019 14.94 15.14 14.19 14.44 7,890,832 -0.38(-2.56%)
Aug 14, 2019 14.26 14.97 14.22 14.82 9,724,049 +0.53(+3.71%)
Aug 13, 2019 13.84 14.41 13.80 14.29 8,142,028 +0.40(+2.88%)
Aug 12, 2019 14.78 14.88 13.76 13.89 15,456,764 -0.88(-5.96%)
Aug 09, 2019 14.64 15.43 14.50 14.77 28,444,700 -3.04(-17.07%)
Aug 08, 2019 17.01 17.89 16.95 17.81 12,703,827 +0.95(+5.63%)
Aug 07, 2019 16.80 17.00 16.52 16.86 4,888,816 -0.20(-1.17%)
Aug 06, 2019 17.07 17.23 16.72 17.06 5,486,545 +0.26(+1.55%)
Aug 05, 2019 17.00 17.00 16.37 16.80 9,489,881 -0.45(-2.61%)
Aug 02, 2019 17.98 17.98 17.07 17.25 8,685,100 -0.55(-3.09%)
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.