Amarin Corp ADR (NQ: AMRN )

3.940 USD -0.080 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.870 4.040 3.860 4.030 2,923,723 +0.17(+4.40%)
Jun 29, 2017 3.930 4.100 3.840 3.860 6,915,036 +0.08(+2.12%)
Jun 28, 2017 3.550 3.790 3.460 3.780 4,079,640 +0.29(+8.31%)
Jun 27, 2017 3.600 3.750 3.490 3.490 9,208,690 +0.04(+1.16%)
Jun 26, 2017 3.390 3.500 3.350 3.450 2,569,209 +0.09(+2.68%)
Jun 23, 2017 3.390 3.360 1,525,038 +0.05(+1.51%)
Jun 22, 2017 3.230 3.400 3.230 3.310 3,103,730 +0.10(+3.12%)
Jun 21, 2017 3.070 3.290 3.070 3.210 4,029,067 +0.16(+5.25%)
Jun 20, 2017 3.000 3.110 2.985 3.050 1,771,470 +0.05(+1.67%)
Jun 19, 2017 2.950 3.010 2.950 3.000 1,107,358 +0.07(+2.39%)
Jun 16, 2017 2.940 2.990 2.930 2.930 902,948 -0.02(-0.68%)
Jun 15, 2017 2.950 2.980 2.930 2.950 1,098,969 -0.01(-0.34%)
Jun 14, 2017 2.950 2.980 2.930 2.960 912,784 +0.00(+0.00%)
Jun 13, 2017 2.980 2.990 2.920 2.960 654,317 -0.01(-0.34%)
Jun 12, 2017 2.970 3.000 2.920 2.970 1,642,951 +0.01(+0.34%)
Jun 09, 2017 3.030 3.045 2.930 2.960 1,750,369 -0.07(-2.31%)
Jun 08, 2017 2.980 3.035 2.980 3.030 1,127,562 +0.03(+1.00%)
Jun 07, 2017 2.970 3.010 2.950 3.000 1,239,571 +0.02(+0.67%)
Jun 06, 2017 3.010 3.010 2.960 2.980 769,781 -0.04(-1.32%)
Jun 05, 2017 3.020 3.050 2.935 3.020 1,171,017 +0.00(+0.00%)
Jun 02, 2017 3.010 3.030 2.960 3.020 705,220 +0.02(+0.67%)
Jun 01, 2017 2.940 3.000 2.930 3.000 1,333,691 +0.06(+2.04%)
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%)
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.