Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8974 +0.0074 (+0.83%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.9200 0.9498 0.9000 0.9200 998,645 +0.01(+1.11%)
Sep 28, 2023 0.8900 0.9258 0.8802 0.9099 1,880,450 -0.01(-0.70%)
Sep 27, 2023 0.8500 0.9300 0.8489 0.9163 2,038,801 +0.07(+8.44%)
Sep 26, 2023 0.8973 0.8999 0.8423 0.8450 1,551,945 -0.04(-4.16%)
Sep 25, 2023 0.9012 0.9058 0.8731 0.8817 2,100,919 -0.04(-4.75%)
Sep 22, 2023 0.9200 0.9449 0.8901 0.9257 1,421,124 +0.02(+1.80%)
Sep 21, 2023 0.9469 0.9499 0.9093 0.9093 2,441,874 -0.04(-4.47%)
Sep 20, 2023 0.9801 0.9904 0.9500 0.9518 1,134,062 -0.04(-3.83%)
Sep 19, 2023 0.9805 1.010 0.9601 0.9897 912,128 +0.02(+2.08%)
Sep 18, 2023 1.000 1.010 0.9689 0.9695 1,006,919 -0.04(-4.01%)
Sep 15, 2023 1.000 1.010 0.9880 1.010 1,147,016 +0.01(+1.00%)
Sep 14, 2023 0.9926 1.010 0.9654 1.000 2,215,535 +0.02(+1.53%)
Sep 13, 2023 1.010 1.020 0.9510 0.9849 4,138,912 -0.04(-3.44%)
Sep 12, 2023 1.000 1.030 1.000 1.020 1,079,319 +0.01(+0.99%)
Sep 11, 2023 1.020 1.030 1.000 1.010 917,341 +0.00(+0.00%)
Sep 08, 2023 1.020 1.020 1.000 1.010 1,249,463 -0.01(-0.98%)
Sep 07, 2023 1.030 1.035 1.000 1.020 1,077,855 -0.02(-1.92%)
Sep 06, 2023 1.080 1.090 1.030 1.040 2,031,024 +0.03(+2.97%)
Sep 05, 2023 1.060 1.065 1.010 1.010 1,512,987 -0.05(-4.72%)
Sep 01, 2023 1.050 1.070 1.050 1.060 1,179,960 +0.01(+0.95%)
Aug 31, 2023 1.050 1.095 1.050 1.050 1,444,672 -0.01(-0.94%)
Aug 30, 2023 1.060 1.070 1.040 1.060 1,468,458 +0.01(+0.95%)
Aug 29, 2023 1.030 1.050 1.020 1.050 1,473,575 +0.01(+0.96%)
Aug 28, 2023 1.020 1.050 1.010 1.040 1,678,224 +0.03(+2.97%)
Aug 25, 2023 1.020 1.040 1.000 1.010 1,660,041 -0.02(-1.94%)
Aug 24, 2023 1.050 1.065 1.010 1.030 2,600,319 -0.03(-2.83%)
Aug 23, 2023 1.070 1.080 1.050 1.060 1,542,892 +0.00(+0.00%)
Aug 22, 2023 1.070 1.080 1.050 1.060 1,941,793 -0.01(-0.93%)
Aug 21, 2023 1.070 1.090 1.050 1.070 1,909,971 +0.02(+1.90%)
Aug 18, 2023 1.050 1.070 1.030 1.050 1,775,506 +0.01(+0.96%)
Aug 17, 2023 1.120 1.120 1.030 1.040 2,039,921 -0.02(-1.89%)
Aug 16, 2023 1.040 1.065 1.000 1.060 1,942,471 +0.01(+0.95%)
Aug 15, 2023 1.080 1.080 0.9611 1.050 9,017,001 -0.03(-2.78%)
Aug 14, 2023 1.100 1.110 1.060 1.080 2,873,608 -0.03(-2.70%)
Aug 11, 2023 1.110 1.125 1.090 1.110 1,967,894 +0.00(+0.00%)
Aug 10, 2023 1.180 1.180 1.100 1.110 3,594,478 -0.05(-4.31%)
Aug 09, 2023 1.150 1.160 1.120 1.160 1,669,778 -0.01(-0.85%)
Aug 08, 2023 1.140 1.170 1.130 1.170 1,273,043 +0.02(+1.74%)
Aug 07, 2023 1.180 1.180 1.120 1.150 2,524,154 -0.03(-2.54%)
Aug 04, 2023 1.190 1.210 1.180 1.180 1,276,016 -0.01(-0.84%)
Aug 03, 2023 1.180 1.210 1.175 1.190 1,849,234 +0.00(+0.00%)
Aug 02, 2023 1.160 1.205 1.160 1.190 2,155,878 +0.00(+0.00%)
Aug 01, 2023 1.190 1.220 1.180 1.190 1,822,032 -0.01(-0.83%)
Jul 31, 2023 1.190 1.280 1.190 1.200 4,172,931 +0.01(+0.84%)
Jul 28, 2023 1.130 1.190 1.120 1.190 2,953,320 +0.07(+6.25%)
Jul 27, 2023 1.140 1.160 1.120 1.120 2,305,694 -0.02(-1.75%)
Jul 26, 2023 1.130 1.160 1.130 1.140 2,193,441 +0.01(+0.88%)
Jul 25, 2023 1.150 1.185 1.130 1.130 1,796,755 -0.03(-2.59%)
Jul 24, 2023 1.190 1.190 1.120 1.160 4,349,085 +0.04(+3.57%)
Jul 21, 2023 1.130 1.130 1.085 1.120 4,774,318 +0.00(+0.00%)
Jul 20, 2023 1.110 1.130 1.080 1.120 6,143,733 +0.04(+3.70%)
Jul 19, 2023 1.140 1.215 1.080 1.080 20,355,910 -0.35(-24.48%)
Jul 18, 2023 1.350 1.485 1.330 1.430 6,539,907 +0.12(+9.16%)
Jul 17, 2023 1.220 1.310 1.220 1.310 2,292,822 +0.07(+5.65%)
Jul 14, 2023 1.210 1.240 1.210 1.240 843,966 +0.02(+1.64%)
Jul 13, 2023 1.230 1.255 1.200 1.220 1,372,757 -0.01(-0.81%)
Jul 12, 2023 1.210 1.240 1.200 1.230 1,095,781 +0.02(+1.65%)
Jul 11, 2023 1.190 1.220 1.170 1.210 1,772,401 +0.04(+3.42%)
Jul 10, 2023 1.140 1.190 1.130 1.170 2,907,821 +0.03(+2.63%)
Jul 07, 2023 1.180 1.180 1.120 1.140 1,295,094 -0.03(-2.56%)
Jul 06, 2023 1.160 1.170 1.110 1.170 1,251,601 -0.02(-1.68%)
Jul 05, 2023 1.170 1.210 1.160 1.190 1,006,349 +0.02(+1.71%)
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.