Amarin Corp ADR (NQ: AMRN )

4.020 USD -0.100 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.960 2.975 2.910 2.940 1,164,026 -0.03(-1.01%)
May 30, 2017 2.960 2.990 2.920 2.970 909,255 -0.01(-0.34%)
May 26, 2017 3.050 3.080 2.960 2.980 779,633 -0.07(-2.30%)
May 25, 2017 3.000 3.050 2.995 3.050 874,262 +0.05(+1.67%)
May 24, 2017 2.910 3.020 2.900 3.000 1,270,793 +0.08(+2.74%)
May 23, 2017 2.970 2.970 2.910 2.920 1,161,082 -0.05(-1.68%)
May 22, 2017 2.990 3.000 2.950 2.970 728,313 +0.01(+0.34%)
May 19, 2017 3.000 3.050 2.935 2.960 2,745,980 -0.04(-1.33%)
May 18, 2017 2.960 3.020 2.920 3.000 1,526,411 +0.03(+1.01%)
May 17, 2017 2.980 3.030 2.950 2.970 1,653,267 -0.04(-1.33%)
May 16, 2017 3.050 3.080 3.000 3.010 860,795 -0.05(-1.63%)
May 15, 2017 3.040 3.140 3.020 3.060 1,268,124 +0.04(+1.32%)
May 12, 2017 3.000 3.040 2.980 3.020 939,626 -0.01(-0.33%)
May 11, 2017 2.940 3.040 2.910 3.030 1,787,234 +0.10(+3.41%)
May 10, 2017 2.890 2.960 2.850 2.930 1,157,729 +0.06(+2.09%)
May 09, 2017 2.900 2.918 2.860 2.870 820,253 -0.02(-0.69%)
May 08, 2017 2.910 2.930 2.880 2.890 1,993,634 -0.01(-0.34%)
May 05, 2017 2.950 2.960 2.860 2.900 1,712,972 -0.05(-1.69%)
May 04, 2017 2.980 3.037 2.930 2.950 1,795,346 -0.06(-1.99%)
May 03, 2017 3.150 3.150 2.980 3.010 4,544,932 -0.16(-5.05%)
May 02, 2017 3.170 3.190 3.140 3.170 1,524,589 -0.01(-0.31%)
May 01, 2017 3.160 3.196 3.130 3.180 639,520 +0.02(+0.63%)
Apr 28, 2017 3.170 3.220 3.140 3.160 1,035,184 -0.01(-0.32%)
Apr 27, 2017 3.140 3.200 3.120 3.170 1,313,760 +0.03(+0.96%)
Apr 26, 2017 3.150 3.200 3.130 3.140 1,471,884 +0.00(+0.00%)
Apr 25, 2017 3.170 3.240 3.130 3.140 2,633,311 -0.03(-0.95%)
Apr 24, 2017 3.190 3.200 3.140 3.170 944,852 +0.00(+0.00%)
Apr 21, 2017 3.180 3.200 3.130 3.170 676,921 -0.01(-0.31%)
Apr 20, 2017 3.200 3.230 3.170 3.180 578,785 +0.01(+0.32%)
Apr 19, 2017 3.160 3.210 3.150 3.170 737,762 +0.01(+0.32%)
Apr 18, 2017 3.150 3.200 3.150 3.160 1,080,154 +0.02(+0.64%)
Apr 17, 2017 3.120 3.170 3.100 3.140 540,099 +0.03(+0.96%)
Apr 13, 2017 3.100 3.150 3.090 3.110 572,456 +0.01(+0.32%)
Apr 12, 2017 3.130 3.140 3.080 3.100 610,838 -0.03(-0.96%)
Apr 11, 2017 3.110 3.145 3.070 3.130 705,066 +0.01(+0.32%)
Apr 10, 2017 3.170 3.210 3.110 3.120 641,693 -0.03(-0.95%)
Apr 07, 2017 3.160 3.180 3.130 3.150 522,939 +0.00(+0.00%)
Apr 06, 2017 3.100 3.170 3.070 3.150 894,644 +0.04(+1.29%)
Apr 05, 2017 3.150 3.180 3.100 3.110 773,095 -0.04(-1.27%)
Apr 04, 2017 3.130 3.210 3.130 3.150 982,037 +0.03(+0.96%)
Apr 03, 2017 3.220 3.230 3.100 3.120 1,566,882 -0.08(-2.50%)
Mar 31, 2017 3.220 3.270 3.180 3.200 982,429 -0.04(-1.23%)
Mar 30, 2017 3.250 3.270 3.210 3.240 1,061,050 -0.01(-0.31%)
Mar 29, 2017 3.220 3.280 3.210 3.250 980,184 +0.04(+1.25%)
Mar 28, 2017 3.240 3.280 3.210 3.210 906,791 -0.02(-0.62%)
Mar 27, 2017 3.170 3.260 3.140 3.230 977,055 +0.04(+1.25%)
Mar 24, 2017 3.160 3.230 3.147 3.190 947,830 +0.05(+1.59%)
Mar 23, 2017 3.180 3.220 3.125 3.140 1,262,589 -0.04(-1.26%)
Mar 22, 2017 3.180 3.245 3.140 3.180 1,063,300 +0.01(+0.32%)
Mar 21, 2017 3.330 3.357 3.160 3.170 1,919,868 -0.17(-5.09%)
Mar 20, 2017 3.300 3.355 3.250 3.340 1,113,663 +0.05(+1.52%)
Mar 17, 2017 3.260 3.380 3.237 3.290 1,802,577 +0.03(+0.92%)
Mar 16, 2017 3.250 3.290 3.170 3.260 1,297,424 +0.03(+0.93%)
Mar 15, 2017 3.110 3.260 3.110 3.230 1,869,172 +0.10(+3.19%)
Mar 14, 2017 3.190 3.190 3.100 3.130 1,375,509 -0.03(-0.95%)
Mar 13, 2017 3.170 3.205 3.130 3.160 1,764,334 -0.01(-0.32%)
Mar 10, 2017 3.340 3.340 3.120 3.170 2,582,709 -0.10(-3.06%)
Mar 09, 2017 3.290 3.350 3.230 3.270 1,782,396 +0.00(+0.00%)
Mar 08, 2017 3.260 3.390 3.236 3.270 2,486,430 +0.02(+0.62%)
Mar 07, 2017 3.250 3.270 3.190 3.250 887,358 +0.00(+0.00%)
Mar 06, 2017 3.240 3.270 3.195 3.250 1,100,210 -0.04(-1.22%)
Mar 03, 2017 3.170 3.320 3.170 3.290 1,451,995 +0.12(+3.79%)
Mar 02, 2017 3.300 3.320 3.140 3.170 3,752,707 -0.15(-4.52%)
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.