Amarin Corp ADR (NQ: AMRN )

5.400 USD -0.040 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.04 21.13 20.38 20.47 6,860,116 -0.71(-3.35%)
Feb 27, 2019 20.00 21.50 19.38 21.18 15,479,780 +1.17(+5.85%)
Feb 26, 2019 19.44 20.58 19.15 20.01 8,909,545 +0.42(+2.14%)
Feb 25, 2019 19.33 19.83 18.91 19.59 8,583,359 -0.28(-1.41%)
Feb 22, 2019 17.65 20.50 17.60 19.87 28,643,600 +2.44(+14.00%)
Feb 21, 2019 17.22 17.45 17.07 17.43 3,224,128 +0.23(+1.34%)
Feb 20, 2019 17.68 17.82 17.11 17.20 3,607,642 -0.34(-1.94%)
Feb 19, 2019 17.70 18.36 17.42 17.54 5,018,214 -0.12(-0.68%)
Feb 15, 2019 17.48 17.75 17.31 17.66 3,985,800 +0.31(+1.79%)
Feb 14, 2019 17.16 17.66 16.95 17.35 3,918,398 +0.25(+1.46%)
Feb 13, 2019 17.71 18.06 16.99 17.10 5,280,893 -0.55(-3.12%)
Feb 12, 2019 16.93 17.79 16.82 17.65 7,196,480 +0.75(+4.44%)
Feb 11, 2019 17.00 17.11 16.32 16.90 5,406,557 +0.09(+0.54%)
Feb 08, 2019 16.03 17.08 16.03 16.81 5,709,900 +0.66(+4.09%)
Feb 07, 2019 16.11 16.26 15.65 16.15 4,870,623 -0.08(-0.49%)
Feb 06, 2019 16.16 16.30 15.82 16.23 3,841,660 +0.09(+0.56%)
Feb 05, 2019 16.51 16.63 16.01 16.14 4,145,015 -0.27(-1.65%)
Feb 04, 2019 16.91 17.05 16.20 16.41 3,953,066 -0.46(-2.73%)
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.