Amarin Corp ADR (NQ: AMRN )

5.040 USD -0.120 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 5.110 5.160 5.010 5.040 1,396,778 -0.12(-2.33%)
Oct 15, 2021 5.220 5.237 5.110 5.160 1,338,575 -0.01(-0.19%)
Oct 14, 2021 5.180 5.235 5.125 5.170 1,620,166 +0.00(+0.00%)
Oct 13, 2021 5.210 5.220 5.115 5.170 1,209,887 -0.01(-0.19%)
Oct 12, 2021 5.110 5.240 5.100 5.180 1,677,206 +0.09(+1.77%)
Oct 11, 2021 5.060 5.170 4.995 5.090 1,959,228 +0.07(+1.39%)
Oct 08, 2021 4.980 5.040 4.940 5.020 1,751,033 +0.07(+1.41%)
Oct 07, 2021 4.900 5.035 4.855 4.950 1,392,949 +0.08(+1.64%)
Oct 06, 2021 4.910 4.920 4.815 4.870 2,164,217 -0.05(-1.02%)
Oct 05, 2021 5.000 5.035 4.805 4.920 3,353,798 -0.07(-1.40%)
Oct 04, 2021 5.070 5.100 4.930 4.990 3,495,994 -0.12(-2.35%)
Oct 01, 2021 5.110 5.160 4.990 5.110 2,537,463 +0.01(+0.20%)
Sep 30, 2021 5.140 5.160 5.050 5.100 2,757,547 -0.04(-0.78%)
Sep 29, 2021 5.210 5.303 5.110 5.140 1,837,314 -0.11(-2.10%)
Sep 28, 2021 5.360 5.360 5.225 5.250 2,668,812 -0.13(-2.42%)
Sep 27, 2021 5.400 5.410 5.290 5.380 1,875,254 -0.02(-0.37%)
Sep 24, 2021 5.390 5.520 5.325 5.400 2,763,392 -0.04(-0.74%)
Sep 23, 2021 5.300 5.440 5.280 5.440 3,175,205 +0.15(+2.84%)
Sep 22, 2021 5.140 5.320 5.110 5.290 2,991,592 +0.16(+3.12%)
Sep 21, 2021 5.090 5.180 5.090 5.130 1,853,909 +0.05(+0.98%)
Sep 20, 2021 5.070 5.135 4.950 5.080 4,137,591 -0.07(-1.36%)
Sep 17, 2021 5.200 5.210 5.070 5.150 2,090,943 -0.02(-0.39%)
Sep 16, 2021 5.140 5.200 5.040 5.170 1,956,381 +0.01(+0.19%)
Sep 15, 2021 5.180 5.290 5.140 5.160 1,783,566 -0.01(-0.19%)
Sep 14, 2021 5.280 5.370 5.160 5.170 2,614,299 -0.10(-1.90%)
Sep 13, 2021 5.310 5.420 5.230 5.270 1,746,796 -0.03(-0.57%)
Sep 10, 2021 5.280 5.440 5.280 5.300 2,413,273 +0.03(+0.57%)
Sep 09, 2021 5.240 5.360 5.170 5.270 4,035,032 +0.12(+2.33%)
Sep 08, 2021 5.160 5.250 5.035 5.150 3,046,788 -0.01(-0.19%)
Sep 07, 2021 5.250 5.270 5.074 5.160 4,055,480 -0.13(-2.46%)
Sep 03, 2021 5.360 5.390 5.200 5.290 2,816,133 -0.11(-2.04%)
Sep 02, 2021 5.420 5.490 5.350 5.400 1,820,477 -0.03(-0.55%)
Sep 01, 2021 5.480 5.480 5.330 5.430 2,603,078 -0.01(-0.18%)
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%)
Aug 02, 2021 4.140 4.280 4.135 4.220 1,466,434 +0.08(+1.93%)
Jul 30, 2021 4.230 4.245 4.130 4.140 1,772,522 -0.10(-2.36%)
Jul 29, 2021 4.330 4.350 4.205 4.240 1,875,532 -0.04(-0.93%)
Jul 28, 2021 4.020 4.320 4.010 4.280 3,815,923 +0.28(+7.00%)
Jul 27, 2021 3.990 4.050 3.835 4.000 2,726,664 +0.06(+1.52%)
Jul 26, 2021 4.020 4.085 3.930 3.940 2,412,110 -0.08(-1.99%)
Jul 23, 2021 4.120 4.125 4.010 4.020 2,708,466 -0.10(-2.43%)
Jul 22, 2021 4.300 4.308 4.110 4.120 1,946,886 -0.14(-3.29%)
Jul 21, 2021 4.300 4.320 4.245 4.260 2,126,083 -0.04(-0.93%)
Jul 20, 2021 4.220 4.320 4.190 4.300 2,710,459 +0.08(+1.90%)
Jul 19, 2021 4.100 4.250 4.080 4.220 3,457,903 +0.04(+0.96%)
Jul 16, 2021 4.120 4.220 4.080 4.180 3,986,618 +0.08(+1.95%)
Jul 15, 2021 4.110 4.127 4.000 4.100 2,841,011 -0.02(-0.49%)
Jul 14, 2021 4.250 4.259 4.080 4.120 3,513,150 -0.17(-3.96%)
Jul 13, 2021 4.410 4.449 4.285 4.290 2,157,839 -0.17(-3.81%)
Jul 12, 2021 4.550 4.558 4.390 4.460 3,521,997 -0.07(-1.55%)
Jul 09, 2021 4.370 4.550 4.308 4.530 9,287,361 +0.18(+4.14%)
Jul 08, 2021 4.100 4.370 4.100 4.350 4,072,267 +0.10(+2.35%)
Jul 07, 2021 4.250 4.270 4.100 4.250 3,227,817 +0.01(+0.24%)
Jul 06, 2021 4.400 4.400 4.210 4.240 3,152,361 -0.15(-3.42%)
Jul 02, 2021 4.490 4.490 4.350 4.390 1,317,244 -0.07(-1.57%)
Jul 01, 2021 4.440 4.500 4.400 4.460 1,958,003 +0.08(+1.83%)
Jun 30, 2021 4.500 4.505 4.360 4.380 4,114,031 -0.10(-2.23%)
Jun 29, 2021 4.630 4.680 4.450 4.480 2,943,599 -0.16(-3.45%)
Jun 28, 2021 4.700 4.740 4.620 4.640 2,000,301 +0.02(+0.43%)
Jun 25, 2021 4.660 4.690 4.585 4.620 2,614,475 -0.08(-1.70%)
Jun 24, 2021 4.610 4.750 4.570 4.700 2,617,506 +0.16(+3.52%)
Jun 23, 2021 4.560 4.660 4.470 4.540 3,954,324 -0.01(-0.22%)
Jun 22, 2021 4.540 4.645 4.471 4.550 3,444,778 -0.15(-3.19%)
Jun 21, 2021 4.950 4.960 4.380 4.700 12,108,256 -0.26(-5.24%)
Jun 18, 2021 4.900 4.975 4.790 4.960 7,904,714 +0.03(+0.61%)
Jun 17, 2021 4.890 4.980 4.830 4.930 2,423,652 +0.04(+0.82%)
Jun 16, 2021 4.880 4.955 4.795 4.890 1,844,882 -0.03(-0.61%)
Jun 15, 2021 4.990 5.000 4.800 4.920 2,764,846 -0.08(-1.60%)
Jun 14, 2021 4.940 5.060 4.910 5.000 2,386,126 +0.05(+1.01%)
Jun 11, 2021 4.930 4.965 4.845 4.950 1,854,740 +0.07(+1.43%)
Jun 10, 2021 4.840 4.920 4.820 4.880 2,147,159 +0.00(+0.00%)
Jun 09, 2021 4.920 5.020 4.850 4.880 2,703,191 -0.01(-0.20%)
Jun 08, 2021 4.850 4.960 4.770 4.890 3,837,193 +0.13(+2.73%)
Jun 07, 2021 4.450 4.780 4.420 4.760 3,920,734 +0.31(+6.97%)
Jun 04, 2021 4.580 4.590 4.435 4.450 3,188,859 -0.14(-3.05%)
Jun 03, 2021 4.550 4.700 4.540 4.590 2,261,610 +0.00(+0.00%)
Jun 02, 2021 4.580 4.646 4.520 4.590 2,346,648 -0.01(-0.22%)
Jun 01, 2021 4.550 4.615 4.470 4.600 2,479,353 +0.06(+1.32%)
May 28, 2021 4.570 4.720 4.530 4.540 1,749,362 -0.08(-1.73%)
May 27, 2021 4.600 4.680 4.540 4.620 1,801,841 +0.03(+0.65%)
May 26, 2021 4.350 4.605 4.330 4.590 3,455,899 +0.24(+5.52%)
May 25, 2021 4.420 4.500 4.320 4.350 2,465,821 -0.06(-1.36%)
May 24, 2021 4.570 4.590 4.400 4.410 1,750,246 -0.15(-3.29%)
May 21, 2021 4.600 4.630 4.530 4.560 1,874,754 -0.01(-0.22%)
May 20, 2021 4.520 4.600 4.480 4.570 1,703,867 +0.07(+1.56%)
May 19, 2021 4.410 4.567 4.430 4.500 2,371,689 -0.04(-0.88%)
May 18, 2021 4.370 4.625 4.335 4.540 3,765,888 +0.22(+5.09%)
May 17, 2021 4.350 4.380 4.250 4.320 3,366,353 -0.06(-1.37%)
May 14, 2021 4.260 4.450 4.220 4.380 5,196,503 +0.12(+2.82%)
May 13, 2021 4.360 4.480 4.160 4.260 4,580,808 -0.09(-2.07%)
May 12, 2021 4.400 4.470 4.280 4.350 7,630,595 -0.26(-5.64%)
May 11, 2021 4.440 4.630 4.430 4.610 3,008,719 +0.02(+0.44%)
May 10, 2021 4.600 4.700 4.510 4.590 3,326,955 -0.00(-0.11%)
May 07, 2021 4.570 4.750 4.560 4.595 3,561,736 +0.05(+1.21%)
May 06, 2021 4.650 4.667 4.430 4.540 5,966,675 -0.16(-3.40%)
May 05, 2021 4.840 4.880 4.640 4.700 5,412,191 -0.11(-2.29%)
May 04, 2021 4.940 4.970 4.690 4.810 5,163,975 -0.16(-3.22%)
May 03, 2021 5.100 5.150 4.930 4.970 4,702,940 -0.12(-2.36%)
Apr 30, 2021 5.220 5.400 5.060 5.090 4,800,000 -0.15(-2.86%)
Apr 29, 2021 5.270 5.475 5.135 5.240 6,332,306 +0.05(+0.96%)
Apr 28, 2021 5.170 5.290 5.140 5.190 5,831,952 -0.01(-0.19%)
Apr 27, 2021 5.180 5.240 5.100 5.200 3,408,297 +0.02(+0.39%)
Apr 26, 2021 5.190 5.220 5.080 5.180 4,838,124 +0.05(+0.97%)
Apr 23, 2021 5.180 5.190 5.040 5.130 3,163,900 -0.06(-1.16%)
Apr 22, 2021 5.050 5.320 4.990 5.190 5,453,028 +0.10(+1.96%)
Apr 21, 2021 4.950 5.120 4.890 5.090 2,907,036 +0.14(+2.83%)
Apr 20, 2021 5.050 5.080 4.920 4.950 2,848,328 -0.09(-1.79%)
Apr 19, 2021 5.020 5.110 4.930 5.040 4,419,156 +0.02(+0.40%)
Apr 16, 2021 5.030 5.070 4.860 5.020 4,406,100 +0.01(+0.20%)
Apr 15, 2021 5.130 5.170 4.900 5.010 8,092,694 -0.10(-1.96%)
Apr 14, 2021 5.150 5.350 5.100 5.110 7,759,685 +0.03(+0.59%)
Apr 13, 2021 5.500 5.500 5.030 5.080 26,372,022 -0.76(-13.01%)
Apr 12, 2021 5.930 5.930 5.750 5.840 3,697,411 -0.09(-1.52%)
Apr 09, 2021 5.990 6.000 5.880 5.930 2,620,100 -0.07(-1.17%)
Apr 08, 2021 6.110 6.130 5.920 6.000 4,112,411 -0.05(-0.83%)
Apr 07, 2021 6.090 6.280 6.040 6.050 4,187,960 -0.32(-5.02%)
Apr 06, 2021 6.400 6.420 6.270 6.370 3,493,260 -0.13(-2.00%)
Apr 05, 2021 6.520 6.520 6.300 6.500 4,512,896 +0.02(+0.31%)
Apr 01, 2021 6.270 6.580 6.190 6.480 4,672,700 +0.27(+4.35%)
Mar 31, 2021 6.380 6.550 6.210 6.210 5,106,192 -0.16(-2.51%)
Mar 30, 2021 6.220 6.490 6.170 6.370 6,852,230 +0.24(+3.92%)
Mar 29, 2021 6.150 6.290 6.040 6.130 4,623,979 +0.07(+1.16%)
Mar 26, 2021 5.960 6.080 5.830 6.060 3,464,300 +0.15(+2.54%)
Mar 25, 2021 5.520 5.970 5.520 5.910 2,341,626 +0.13(+2.25%)
Mar 24, 2021 6.080 6.110 5.750 5.780 4,183,995 -0.30(-4.93%)
Mar 23, 2021 6.310 6.320 6.020 6.080 3,664,738 -0.22(-3.49%)
Mar 22, 2021 6.460 6.530 6.260 6.300 3,817,460 -0.14(-2.17%)
Mar 19, 2021 6.390 6.530 6.340 6.440 3,293,100 +0.08(+1.26%)
Mar 18, 2021 6.620 6.620 6.300 6.360 6,138,185 -0.30(-4.50%)
Mar 17, 2021 6.360 7.300 6.300 6.660 10,977,350 +0.18(+2.78%)
Mar 16, 2021 6.630 6.651 6.340 6.480 3,431,104 -0.10(-1.52%)
Mar 15, 2021 6.500 6.630 6.380 6.580 3,083,326 +0.08(+1.23%)
Mar 12, 2021 6.290 6.520 6.185 6.500 3,226,700 +0.09(+1.40%)
Mar 11, 2021 6.190 6.430 6.140 6.410 4,208,149 +0.30(+4.91%)
Mar 10, 2021 6.310 6.380 6.050 6.110 3,849,709 -0.12(-1.93%)
Mar 09, 2021 5.920 6.370 5.900 6.230 5,674,739 +0.44(+7.60%)
Mar 08, 2021 6.090 6.180 5.750 5.790 6,365,876 -0.20(-3.34%)
Mar 05, 2021 5.820 6.000 5.345 5.990 9,497,200 +0.27(+4.72%)
Mar 04, 2021 5.850 5.950 5.410 5.720 8,672,385 -0.11(-1.89%)
Mar 03, 2021 6.070 6.160 5.750 5.830 6,712,366 -0.20(-3.32%)
Mar 02, 2021 6.170 6.280 5.940 6.030 11,593,552 -0.16(-2.58%)
Mar 01, 2021 6.920 6.990 6.170 6.190 15,466,000 -0.55(-8.16%)
Feb 26, 2021 6.930 7.080 6.720 6.740 6,407,800 -0.21(-3.02%)
Feb 25, 2021 7.440 7.560 6.950 6.950 5,608,418 -0.35(-4.79%)
Feb 24, 2021 7.370 7.460 7.190 7.300 4,338,621 +0.07(+0.97%)
Feb 23, 2021 7.160 7.390 6.880 7.230 6,735,282 -0.21(-2.82%)
Feb 22, 2021 7.510 7.730 7.430 7.440 4,680,613 -0.15(-1.98%)
Feb 19, 2021 7.590 7.730 7.490 7.590 4,234,500 +0.04(+0.53%)
Feb 18, 2021 7.740 7.783 7.380 7.550 5,148,991 -0.25(-3.21%)
Feb 17, 2021 7.710 7.860 7.420 7.800 6,617,928 +0.09(+1.17%)
Feb 16, 2021 7.860 7.990 7.660 7.710 5,953,905 -0.11(-1.41%)
Feb 12, 2021 7.470 7.830 7.210 7.820 4,841,200 +0.13(+1.69%)
Feb 11, 2021 7.980 8.070 7.560 7.690 7,153,690 -0.34(-4.23%)
Feb 10, 2021 8.500 8.540 7.810 8.030 7,462,307 -0.28(-3.37%)
Feb 09, 2021 8.300 8.950 8.220 8.310 7,628,643 +0.02(+0.24%)
Feb 08, 2021 8.500 8.500 8.110 8.290 8,039,766 -0.13(-1.54%)
Feb 05, 2021 8.680 8.740 8.310 8.420 8,369,400 -0.18(-2.09%)
Feb 04, 2021 8.930 9.050 8.540 8.600 7,730,228 -0.20(-2.27%)
Feb 03, 2021 8.160 9.250 8.160 8.800 11,984,661 +0.60(+7.32%)
Feb 02, 2021 8.140 8.300 7.950 8.200 8,042,582 +0.12(+1.49%)
Feb 01, 2021 8.010 8.320 7.610 8.080 12,942,127 +0.58(+7.73%)
Jan 29, 2021 7.290 7.815 7.230 7.500 11,658,900 +0.20(+2.74%)
Jan 28, 2021 7.410 7.480 7.130 7.300 6,046,957 -0.04(-0.54%)
Jan 27, 2021 7.310 8.090 7.250 7.340 12,986,527 -0.14(-1.87%)
Jan 26, 2021 7.740 7.800 7.310 7.480 9,999,574 -0.08(-1.06%)
Jan 25, 2021 7.170 7.640 6.960 7.560 13,873,030 +1.01(+15.42%)
Jan 22, 2021 6.590 6.630 6.340 6.550 6,171,100 +0.24(+3.80%)
Jan 21, 2021 6.170 6.370 6.050 6.310 5,766,778 +0.11(+1.77%)
Jan 20, 2021 6.390 6.390 6.080 6.200 6,103,013 -0.09(-1.43%)
Jan 19, 2021 6.190 6.580 6.140 6.290 8,701,881 +0.22(+3.62%)
Jan 15, 2021 6.180 6.320 6.030 6.070 4,843,800 -0.06(-0.98%)
Jan 14, 2021 5.960 6.300 5.900 6.130 7,542,831 +0.17(+2.85%)
Jan 13, 2021 6.110 6.140 5.880 5.960 5,059,212 -0.10(-1.65%)
Jan 12, 2021 5.940 6.150 5.880 6.060 5,983,469 +0.28(+4.84%)
Jan 11, 2021 5.870 5.960 5.640 5.780 4,456,910 -0.09(-1.53%)
Jan 08, 2021 5.850 6.095 5.710 5.870 9,284,800 +0.21(+3.71%)
Jan 07, 2021 5.270 5.720 5.259 5.660 11,505,569 +0.50(+9.69%)
Jan 06, 2021 5.210 5.350 5.120 5.160 5,750,417 -0.02(-0.39%)
Jan 05, 2021 5.020 5.290 4.980 5.180 5,930,913 +0.15(+2.98%)
Jan 04, 2021 4.940 5.140 4.800 5.030 6,880,623 +0.14(+2.86%)
Dec 31, 2020 4.890 4.890 4.890 18,819,092 -0.34(-6.50%)
Dec 30, 2020 4.850 5.290 4.770 5.230 18,819,092 +0.43(+8.96%)
Dec 29, 2020 5.020 5.030 4.750 4.800 11,353,389 -0.16(-3.23%)
Dec 28, 2020 5.030 5.350 4.950 4.960 11,965,433 -0.05(-1.00%)
Dec 24, 2020 5.100 5.170 4.970 5.010 2,928,200 -0.12(-2.34%)
Dec 23, 2020 4.920 5.310 4.920 5.130 10,691,545 +0.18(+3.64%)
Dec 22, 2020 5.010 5.030 4.830 4.950 6,601,707 -0.07(-1.39%)
Dec 21, 2020 4.900 5.120 4.840 5.020 5,046,009 +0.04(+0.80%)
Dec 18, 2020 5.070 5.150 4.915 4.980 5,531,000 -0.11(-2.16%)
Dec 17, 2020 4.950 5.110 4.820 5.090 4,522,754 +0.12(+2.41%)
Dec 16, 2020 5.350 5.360 4.910 4.970 6,206,598 -0.30(-5.69%)
Dec 15, 2020 5.180 5.350 5.110 5.270 8,301,575 +0.18(+3.54%)
Dec 14, 2020 5.190 5.550 4.950 5.090 19,721,667 +0.08(+1.60%)
Dec 11, 2020 4.940 5.070 4.865 5.010 6,687,500 +0.04(+0.80%)
Dec 10, 2020 4.530 5.010 4.510 4.970 10,734,055 +0.37(+8.04%)
Dec 09, 2020 4.740 4.780 4.450 4.600 7,750,280 -0.12(-2.54%)
Dec 08, 2020 5.040 5.060 4.650 4.720 11,386,140 -0.36(-7.09%)
Dec 07, 2020 5.050 5.280 4.980 5.080 6,714,970 +0.07(+1.40%)
Dec 04, 2020 5.000 5.020 4.875 5.010 4,382,900 +0.08(+1.62%)
Dec 03, 2020 4.840 5.060 4.840 4.930 5,899,174 +0.09(+1.86%)
Dec 02, 2020 4.910 4.910 4.770 4.840 3,811,980 -0.07(-1.43%)
Dec 01, 2020 5.070 5.140 4.890 4.910 6,850,775 -0.05(-1.01%)
Nov 30, 2020 4.670 4.960 4.600 4.960 6,993,593 +0.36(+7.83%)
Nov 27, 2020 4.600 4.670 4.540 4.600 4,258,500 +0.00(+0.00%)
Nov 25, 2020 4.480 4.680 4.460 4.600 6,525,100 +0.12(+2.68%)
Nov 24, 2020 4.450 4.600 4.420 4.480 5,251,920 +0.02(+0.45%)
Nov 23, 2020 4.540 4.640 4.430 4.460 8,281,416 -0.16(-3.46%)
Nov 20, 2020 5.010 5.010 4.590 4.620 20,643,100 +0.08(+1.76%)
Nov 19, 2020 4.380 4.660 4.370 4.540 4,705,850 +0.19(+4.37%)
Nov 18, 2020 4.570 4.610 4.340 4.350 5,921,085 -0.19(-4.19%)
Nov 17, 2020 4.630 4.690 4.460 4.540 10,258,388 -0.15(-3.20%)
Nov 16, 2020 4.260 4.770 4.200 4.690 16,624,989 +0.41(+9.58%)
Nov 13, 2020 4.050 4.340 4.030 4.280 13,884,100 +0.24(+5.94%)
Nov 12, 2020 4.090 4.190 4.010 4.040 9,294,209 -0.07(-1.70%)
Nov 11, 2020 4.170 4.190 3.960 4.110 8,321,058 +0.00(+0.00%)
Nov 10, 2020 4.210 4.240 4.060 4.110 7,517,863 -0.08(-1.91%)
Nov 09, 2020 4.400 4.490 4.180 4.190 6,475,193 -0.09(-2.10%)
Nov 06, 2020 4.590 4.600 4.210 4.280 8,748,300 -0.23(-5.10%)
Nov 05, 2020 4.840 4.890 4.500 4.510 10,832,516 -0.48(-9.62%)
Nov 04, 2020 4.970 5.185 4.950 4.990 4,395,288 -0.02(-0.40%)
Nov 03, 2020 4.990 5.090 4.900 5.010 2,764,565 +0.07(+1.42%)
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.