Amarin Corp ADR (NQ: AMRN )

5.080 USD -0.070 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.71 14.73 13.67 14.67 12,272,700 +0.00(+0.00%)
Feb 27, 2020 15.01 15.62 14.63 14.67 15,485,497 -1.60(-9.83%)
Feb 26, 2020 16.90 17.45 15.50 16.27 20,363,623 -1.23(-7.03%)
Feb 25, 2020 17.84 18.00 17.18 17.50 7,659,855 -0.08(-0.46%)
Feb 24, 2020 17.35 17.71 16.80 17.58 6,879,463 -0.35(-1.95%)
Feb 21, 2020 17.91 18.00 17.38 17.93 5,670,300 +0.06(+0.34%)
Feb 20, 2020 18.05 18.16 17.60 17.87 4,067,531 -0.23(-1.27%)
Feb 19, 2020 18.34 18.35 17.91 18.10 3,528,996 -0.09(-0.49%)
Feb 18, 2020 18.13 18.30 17.80 18.19 6,296,726 +0.57(+3.23%)
Feb 14, 2020 17.75 17.89 17.51 17.62 3,486,300 -0.07(-0.40%)
Feb 13, 2020 18.00 18.17 17.63 17.69 3,354,269 -0.49(-2.70%)
Feb 12, 2020 18.08 18.43 18.01 18.18 6,130,688 +0.28(+1.56%)
Feb 11, 2020 18.05 18.16 17.69 17.90 4,381,721 -0.02(-0.11%)
Feb 10, 2020 17.76 18.07 17.17 17.92 6,913,306 +0.26(+1.47%)
Feb 07, 2020 18.50 18.55 17.56 17.66 9,999,700 -0.85(-4.59%)
Feb 06, 2020 18.86 18.88 18.45 18.51 4,891,783 -0.21(-1.12%)
Feb 05, 2020 19.00 19.22 18.68 18.72 3,896,755 -0.19(-1.00%)
Feb 04, 2020 18.61 19.11 18.54 18.91 5,385,272 +0.52(+2.83%)
Feb 03, 2020 18.62 18.83 18.25 18.39 5,403,655 -0.16(-0.86%)
Jan 31, 2020 19.05 19.10 18.28 18.55 7,091,200 -0.49(-2.57%)
Jan 30, 2020 19.31 19.51 18.91 19.04 4,729,043 -0.27(-1.40%)
Jan 29, 2020 20.06 20.15 19.26 19.31 7,590,314 -0.95(-4.69%)
Jan 28, 2020 19.71 20.41 19.66 20.26 4,231,605 +0.60(+3.05%)
Jan 27, 2020 18.80 19.89 18.68 19.66 6,427,121 -0.56(-2.77%)
Jan 24, 2020 20.77 20.80 20.02 20.22 4,626,200 -0.54(-2.60%)
Jan 23, 2020 20.76 20.83 20.34 20.76 4,410,436 -0.06(-0.29%)
Jan 22, 2020 21.08 21.54 20.74 20.82 6,564,085 -0.25(-1.19%)
Jan 21, 2020 20.00 21.82 19.98 21.07 12,891,040 +1.16(+5.83%)
Jan 17, 2020 20.08 20.21 19.74 19.91 5,531,600 -0.15(-0.75%)
Jan 16, 2020 19.54 20.26 19.53 20.06 9,419,151 +0.66(+3.40%)
Jan 15, 2020 19.33 19.72 19.17 19.40 7,203,145 +0.08(+0.41%)
Jan 14, 2020 19.74 19.82 18.89 19.32 8,512,562 -0.43(-2.18%)
Jan 13, 2020 19.96 20.92 19.57 19.75 16,516,356 +0.80(+4.22%)
Jan 10, 2020 19.75 19.93 18.92 18.95 7,416,800 -1.04(-5.20%)
Jan 09, 2020 19.62 20.39 19.43 19.99 8,987,799 +0.53(+2.72%)
Jan 08, 2020 19.81 19.88 18.61 19.46 19,287,673 -0.62(-3.09%)
Jan 07, 2020 21.17 21.41 20.06 20.08 10,063,122 -1.15(-5.42%)
Jan 06, 2020 20.52 21.25 20.43 21.23 6,247,947 +0.28(+1.34%)
Jan 03, 2020 21.08 21.24 20.70 20.95 6,957,200 -0.58(-2.69%)
Jan 02, 2020 21.80 21.84 20.91 21.53 6,701,444 +0.09(+0.42%)
Dec 31, 2019 20.84 21.67 20.78 21.44 5,566,500 +0.41(+1.95%)
Dec 30, 2019 21.50 21.53 20.95 21.03 5,073,173 -0.52(-2.41%)
Dec 27, 2019 21.85 21.95 21.23 21.55 4,107,600 -0.17(-0.78%)
Dec 26, 2019 21.35 22.21 21.21 21.72 5,403,394 +0.33(+1.54%)
Dec 24, 2019 21.08 21.47 21.01 21.39 2,997,300 +0.17(+0.80%)
Dec 23, 2019 21.18 21.53 20.97 21.22 5,336,003 +0.23(+1.10%)
Dec 20, 2019 21.26 21.59 20.82 20.99 7,912,900 -0.24(-1.13%)
Dec 19, 2019 20.15 21.47 20.00 21.23 12,467,859 +0.40(+1.92%)
Dec 18, 2019 21.36 21.83 20.82 20.83 10,840,916 -0.51(-2.39%)
Dec 17, 2019 21.82 22.09 20.76 21.34 25,375,386 -1.54(-6.73%)
Dec 16, 2019 25.51 26.12 22.04 22.88 59,822,955 -1.24(-5.14%)
Dec 13, 2019 23.00 24.17 23.00 24.12 11,391,000 +1.13(+4.92%)
Dec 12, 2019 22.84 23.11 22.37 22.99 5,935,164 +0.18(+0.79%)
Dec 11, 2019 23.38 23.43 22.65 22.81 6,351,021 -0.42(-1.81%)
Dec 10, 2019 22.49 23.58 22.32 23.23 8,085,943 +0.66(+2.92%)
Dec 09, 2019 22.75 22.75 21.90 22.57 7,574,997 +0.12(+0.53%)
Dec 06, 2019 21.86 22.50 21.75 22.45 5,167,400 +0.64(+2.93%)
Dec 05, 2019 22.84 22.85 21.68 21.81 7,460,249 -0.97(-4.26%)
Dec 04, 2019 21.85 22.98 21.65 22.78 11,024,625 +1.15(+5.32%)
Dec 03, 2019 21.09 21.83 20.87 21.63 5,458,332 +0.23(+1.07%)
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.