Amarin Corp ADR (NQ: AMRN )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.720 7.830 7.450 7.760 11,155,292 +0.40(+5.43%)
Aug 28, 2020 7.700 7.720 7.300 7.360 7,743,700 -0.28(-3.66%)
Aug 27, 2020 7.100 7.780 6.950 7.640 13,468,617 +0.59(+8.37%)
Aug 26, 2020 6.800 7.320 6.790 7.050 11,526,234 +0.37(+5.54%)
Aug 25, 2020 6.800 6.800 6.610 6.680 4,833,213 -0.11(-1.62%)
Aug 24, 2020 6.950 6.950 6.690 6.790 3,649,237 -0.12(-1.74%)
Aug 21, 2020 6.870 6.935 6.760 6.910 3,276,800 -0.01(-0.14%)
Aug 20, 2020 6.950 6.970 6.810 6.920 2,488,639 -0.01(-0.14%)
Aug 19, 2020 6.850 7.010 6.800 6.930 3,470,671 +0.09(+1.32%)
Aug 18, 2020 6.980 7.080 6.790 6.840 3,101,459 -0.09(-1.30%)
Aug 17, 2020 6.850 6.960 6.740 6.930 2,522,126 +0.07(+1.02%)
Aug 14, 2020 6.780 6.890 6.760 6.860 2,650,200 +0.10(+1.48%)
Aug 13, 2020 6.640 6.860 6.630 6.760 3,812,013 +0.14(+2.11%)
Aug 12, 2020 6.630 6.710 6.500 6.620 3,901,775 +0.03(+0.46%)
Aug 11, 2020 7.010 7.040 6.580 6.590 6,669,514 -0.40(-5.72%)
Aug 10, 2020 7.060 7.220 6.840 6.990 7,889,882 -0.01(-0.14%)
Aug 07, 2020 7.000 7.370 6.935 7.000 7,416,100 -0.05(-0.71%)
Aug 06, 2020 6.850 7.180 6.830 7.050 6,803,335 +0.19(+2.77%)
Aug 05, 2020 7.000 7.050 6.650 6.860 6,974,287 -0.17(-2.42%)
Aug 04, 2020 6.550 7.370 6.500 7.030 13,056,408 +0.26(+3.84%)
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.