Amarin Corp ADR (NQ: AMRN )

1.180 +0.030 (+2.61%)
Streaming Delayed Price Updated: 12:09 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.860 2.980 2.840 2.970 1,416,864 +0.10(+3.48%)
Jan 30, 2017 2.920 2.920 2.810 2.870 1,061,151 -0.07(-2.38%)
Jan 27, 2017 2.910 2.950 2.850 2.940 1,055,694 +0.05(+1.73%)
Jan 26, 2017 2.890 2.920 2.870 2.890 840,688 +0.01(+0.35%)
Jan 25, 2017 2.920 2.920 2.860 2.880 1,111,384 -0.00(-0.17%)
Jan 24, 2017 2.910 2.930 2.860 2.885 1,110,589 -0.02(-0.52%)
Jan 23, 2017 2.950 2.990 2.880 2.900 1,180,070 -0.05(-1.69%)
Jan 20, 2017 2.910 2.970 2.903 2.950 1,465,862 +0.07(+2.43%)
Jan 19, 2017 2.910 2.940 2.880 2.880 1,251,371 -0.04(-1.37%)
Jan 18, 2017 2.920 2.967 2.900 2.920 1,240,917 +0.00(+0.00%)
Jan 17, 2017 2.990 3.000 2.900 2.920 1,436,855 -0.10(-3.31%)
Jan 13, 2017 3.020 3.020 3.020 0 +0.03(+1.00%)
Jan 12, 2017 2.970 3.025 2.920 2.990 1,855,313 +0.00(+0.00%)
Jan 11, 2017 3.030 3.069 2.900 2.990 2,499,153 -0.04(-1.32%)
Jan 10, 2017 3.060 3.120 3.020 3.030 1,126,754 -0.02(-0.66%)
Jan 09, 2017 3.030 3.120 3.020 3.050 1,609,545 +0.05(+1.67%)
Jan 06, 2017 3.130 3.150 3.000 3.000 1,754,297 -0.06(-1.96%)
Jan 05, 2017 3.130 3.170 3.030 3.060 2,406,581 -0.07(-2.24%)
Jan 04, 2017 3.070 3.250 3.050 3.130 1,875,477 +0.04(+1.29%)
Jan 03, 2017 3.090 3.140 3.050 3.090 839,003 +0.01(+0.32%)
Dec 30, 2016 3.080 3.080 3.080 0 +0.07(+2.33%)
Dec 29, 2016 3.090 3.120 3.010 3.010 1,294,221 -0.07(-2.27%)
Dec 28, 2016 3.100 3.120 3.060 3.080 660,333 -0.03(-0.96%)
Dec 27, 2016 3.100 3.150 3.100 3.110 750,098 +0.00(+0.00%)
Dec 23, 2016 3.110 3.110 3.110 0 +0.12(+4.01%)
Dec 22, 2016 3.030 3.090 2.945 2.990 1,935,315 -0.06(-1.97%)
Dec 21, 2016 3.130 3.180 3.030 3.050 1,146,652 -0.07(-2.24%)
Dec 20, 2016 3.180 3.210 3.070 3.120 2,308,050 -0.04(-1.27%)
Dec 19, 2016 3.220 3.290 3.130 3.160 1,996,980 -0.04(-1.25%)
Dec 16, 2016 3.200 3.240 3.170 3.200 1,195,109 +0.04(+1.27%)
Dec 15, 2016 3.210 3.220 3.150 3.160 983,667 -0.03(-0.94%)
Dec 14, 2016 3.230 3.260 3.150 3.190 924,666 -0.03(-0.93%)
Dec 13, 2016 3.240 3.280 3.190 3.220 1,026,478 +0.00(+0.00%)
Dec 12, 2016 3.220 3.280 3.189 3.220 1,030,257 +0.00(+0.00%)
Dec 09, 2016 3.260 3.370 3.220 3.220 1,389,743 -0.04(-1.23%)
Dec 08, 2016 3.250 3.280 3.150 3.260 1,123,099 +0.02(+0.62%)
Dec 07, 2016 3.250 3.280 3.130 3.240 1,286,184 -0.06(-1.82%)
Dec 06, 2016 3.280 3.320 3.200 3.300 713,863 +0.04(+1.23%)
Dec 05, 2016 3.180 3.300 3.130 3.260 1,238,844 +0.09(+2.84%)
Dec 02, 2016 3.080 3.230 3.075 3.170 1,206,100 +0.09(+2.92%)
Dec 01, 2016 3.230 3.230 3.060 3.080 2,260,697 -0.16(-4.94%)
Nov 30, 2016 3.340 3.350 3.240 3.240 2,007,990 -0.07(-2.11%)
Nov 29, 2016 3.350 3.390 3.295 3.310 1,521,092 -0.03(-0.90%)
Nov 28, 2016 3.400 3.410 3.320 3.340 1,742,305 -0.08(-2.34%)
Nov 25, 2016 3.440 3.450 3.345 3.420 756,049 -0.04(-1.16%)
Nov 23, 2016 3.460 3.460 3.460 0 +0.08(+2.37%)
Nov 22, 2016 3.500 3.530 3.360 3.380 2,038,943 -0.09(-2.59%)
Nov 21, 2016 3.470 3.520 3.400 3.470 2,056,692 +0.05(+1.46%)
Nov 18, 2016 3.430 3.450 3.300 3.420 2,162,351 +0.00(+0.00%)
Nov 17, 2016 3.450 3.510 3.350 3.420 2,254,759 -0.03(-0.87%)
Nov 16, 2016 3.420 3.610 3.400 3.450 4,408,415 +0.05(+1.47%)
Nov 15, 2016 3.280 3.450 3.280 3.400 4,800,628 +0.12(+3.66%)
Nov 14, 2016 3.180 3.330 3.130 3.280 2,210,256 +0.12(+3.80%)
Nov 11, 2016 3.040 3.200 3.030 3.160 1,607,177 +0.08(+2.60%)
Nov 10, 2016 3.170 3.190 3.040 3.080 2,220,942 -0.03(-0.96%)
Nov 09, 2016 2.940 3.150 2.940 3.110 4,008,195 +0.19(+6.51%)
Nov 08, 2016 2.950 2.980 2.850 2.920 1,143,065 -0.02(-0.68%)
Nov 07, 2016 2.850 3.030 2.830 2.940 2,229,806 +0.13(+4.63%)
Nov 04, 2016 2.840 2.900 2.760 2.810 2,070,831 +0.06(+2.18%)
Nov 03, 2016 3.100 3.250 2.750 2.750 6,720,759 -0.35(-11.29%)
Nov 02, 2016 3.150 3.160 3.030 3.100 2,710,211 -0.08(-2.52%)
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.