Amarin Corp ADR (NQ: AMRN )

1.200 +0.070 (+6.19%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.520 3.560 3.480 3.500 800,539 +0.00(+0.00%)
Sep 28, 2017 3.660 3.660 3.475 3.500 1,763,878 -0.13(-3.58%)
Sep 27, 2017 3.500 3.670 3.490 3.630 2,371,378 +0.15(+4.31%)
Sep 26, 2017 3.450 3.590 3.350 3.480 3,255,669 +0.05(+1.46%)
Sep 25, 2017 3.350 3.479 3.350 3.430 3,018,815 +0.14(+4.26%)
Sep 22, 2017 3.250 3.310 3.210 3.290 1,024,551 +0.05(+1.54%)
Sep 21, 2017 3.300 3.300 3.200 3.240 1,039,328 -0.04(-1.22%)
Sep 20, 2017 3.200 3.310 3.200 3.280 951,308 +0.06(+1.86%)
Sep 19, 2017 3.280 3.295 3.200 3.220 1,037,032 -0.03(-0.92%)
Sep 18, 2017 3.390 3.437 3.240 3.250 1,473,808 -0.12(-3.56%)
Sep 15, 2017 3.360 3.450 3.330 3.370 2,383,190 +0.01(+0.30%)
Sep 14, 2017 3.200 3.430 3.180 3.360 3,478,859 +0.16(+5.00%)
Sep 13, 2017 3.210 3.300 3.180 3.200 1,541,246 +0.01(+0.31%)
Sep 12, 2017 3.160 3.270 3.160 3.190 1,873,567 +0.03(+0.95%)
Sep 11, 2017 3.120 3.195 3.120 3.160 1,405,561 +0.05(+1.61%)
Sep 08, 2017 3.110 3.180 3.090 3.110 1,373,683 -0.03(-0.96%)
Sep 07, 2017 3.100 3.225 3.100 3.140 982,490 +0.05(+1.62%)
Sep 06, 2017 3.230 3.240 3.080 3.090 1,420,974 -0.12(-3.74%)
Sep 05, 2017 3.240 3.250 3.160 3.210 1,486,941 -0.04(-1.23%)
Sep 01, 2017 3.380 3.430 3.250 3.250 1,310,442 -0.14(-4.13%)
Aug 31, 2017 3.270 3.400 3.260 3.390 1,428,510 +0.12(+3.67%)
Aug 30, 2017 3.160 3.330 3.150 3.270 2,267,520 +0.13(+4.14%)
Aug 29, 2017 3.110 3.170 3.100 3.140 1,472,633 -0.01(-0.32%)
Aug 28, 2017 3.120 3.180 3.080 3.150 689,278 +0.03(+0.96%)
Aug 25, 2017 3.170 3.225 3.090 3.120 1,248,987 -0.03(-0.95%)
Aug 24, 2017 3.050 3.170 3.050 3.150 1,224,341 +0.10(+3.28%)
Aug 23, 2017 3.030 3.100 3.030 3.050 1,147,556 +0.01(+0.33%)
Aug 22, 2017 3.030 3.050 2.970 3.040 1,179,233 +0.01(+0.33%)
Aug 21, 2017 3.050 3.065 3.000 3.030 1,004,585 -0.01(-0.33%)
Aug 18, 2017 3.040 3.065 3.000 3.040 1,588,346 +0.00(+0.00%)
Aug 17, 2017 3.030 3.130 3.030 3.040 1,787,531 +0.01(+0.33%)
Aug 16, 2017 3.130 3.140 3.020 3.030 1,762,294 -0.09(-2.88%)
Aug 15, 2017 3.170 3.170 2.980 3.120 3,747,145 -0.04(-1.27%)
Aug 14, 2017 3.180 3.490 3.110 3.160 3,506,121 -0.10(-3.07%)
Aug 11, 2017 3.180 3.270 3.040 3.260 2,881,730 +0.06(+1.87%)
Aug 10, 2017 3.320 3.340 3.170 3.200 2,659,378 -0.14(-4.19%)
Aug 09, 2017 3.450 3.480 3.340 3.340 1,966,633 -0.16(-4.57%)
Aug 08, 2017 3.620 3.700 3.490 3.500 2,552,424 -0.14(-3.85%)
Aug 07, 2017 3.680 3.710 3.610 3.640 1,445,007 -0.03(-0.82%)
Aug 04, 2017 3.720 3.600 3.670 1,257,976 -0.05(-1.34%)
Aug 03, 2017 3.650 3.800 3.500 3.720 3,666,903 +0.07(+1.92%)
Aug 02, 2017 3.850 4.030 3.630 3.650 6,411,667 +0.08(+2.24%)
Aug 01, 2017 3.530 3.630 3.430 3.570 3,307,785 +0.03(+0.85%)
Jul 31, 2017 3.950 3.950 3.500 3.540 3,965,609 -0.38(-9.69%)
Jul 28, 2017 3.960 4.030 3.890 3.920 1,151,177 -0.03(-0.76%)
Jul 27, 2017 4.110 4.140 3.910 3.950 1,993,324 -0.15(-3.66%)
Jul 26, 2017 4.090 4.150 4.030 4.100 1,812,252 +0.04(+0.99%)
Jul 25, 2017 4.120 4.140 4.000 4.060 1,729,242 -0.06(-1.46%)
Jul 24, 2017 4.210 4.220 4.090 4.120 1,691,095 -0.04(-0.96%)
Jul 21, 2017 4.190 4.240 4.085 4.160 1,711,938 -0.03(-0.72%)
Jul 20, 2017 4.260 4.090 4.190 1,296,329 +0.07(+1.70%)
Jul 19, 2017 4.290 4.320 4.080 4.120 2,559,765 -0.16(-3.74%)
Jul 18, 2017 4.300 4.320 4.230 4.280 1,868,682 -0.01(-0.23%)
Jul 17, 2017 4.230 4.300 4.200 4.290 4,688,343 +0.12(+2.88%)
Jul 14, 2017 3.980 4.200 3.980 4.170 3,254,382 +0.17(+4.25%)
Jul 13, 2017 4.020 4.108 3.975 4.000 5,626,620 -0.02(-0.50%)
Jul 12, 2017 4.070 4.120 4.000 4.020 5,624,643 -0.03(-0.74%)
Jul 11, 2017 4.150 4.210 4.025 4.050 4,560,517 -0.10(-2.41%)
Jul 10, 2017 4.040 4.190 3.940 4.150 3,072,728 +0.03(+0.73%)
Jul 07, 2017 4.260 4.310 3.900 4.120 5,172,578 -0.12(-2.83%)
Jul 06, 2017 4.280 4.390 4.210 4.240 3,578,995 -0.01(-0.24%)
Jul 05, 2017 4.210 4.470 4.200 4.250 6,168,637 +0.04(+0.95%)
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.