Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8856 -0.0044 (-0.49%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.540 5.675 5.410 5.440 3,571,886 -0.10(-1.81%)
Aug 30, 2021 5.600 5.675 5.480 5.540 3,251,953 -0.08(-1.42%)
Aug 27, 2021 5.660 5.800 5.580 5.620 3,451,268 -0.03(-0.53%)
Aug 26, 2021 5.820 5.860 5.590 5.650 2,705,082 -0.19(-3.25%)
Aug 25, 2021 5.740 5.850 5.680 5.840 3,265,169 +0.07(+1.21%)
Aug 24, 2021 5.930 5.930 5.620 5.770 4,292,594 -0.01(-0.17%)
Aug 23, 2021 5.550 5.970 5.488 5.780 5,851,928 +0.39(+7.24%)
Aug 20, 2021 5.380 5.450 5.301 5.390 3,058,761 -0.02(-0.37%)
Aug 19, 2021 5.600 5.693 5.320 5.410 3,727,821 -0.20(-3.57%)
Aug 18, 2021 5.620 5.900 5.600 5.610 5,278,765 +0.00(+0.00%)
Aug 17, 2021 5.300 5.610 5.300 5.610 5,070,745 +0.32(+6.05%)
Aug 16, 2021 5.410 5.435 5.190 5.290 4,654,829 -0.13(-2.40%)
Aug 13, 2021 5.600 5.620 5.300 5.420 5,226,192 -0.22(-3.90%)
Aug 12, 2021 4.990 5.800 4.940 5.640 14,036,550 +0.70(+14.17%)
Aug 11, 2021 4.890 5.005 4.860 4.940 4,301,757 +0.07(+1.44%)
Aug 10, 2021 4.830 4.880 4.765 4.870 2,747,100 +0.02(+0.41%)
Aug 09, 2021 4.910 4.990 4.830 4.850 4,537,980 -0.08(-1.62%)
Aug 06, 2021 4.860 4.950 4.745 4.930 4,254,960 +0.07(+1.44%)
Aug 05, 2021 4.550 5.005 4.495 4.860 9,970,957 +0.42(+9.46%)
Aug 04, 2021 4.400 4.520 4.320 4.440 7,545,622 +0.14(+3.26%)
Aug 03, 2021 4.260 4.500 4.100 4.300 5,545,383 +0.08(+1.90%)
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.