Amarin Corp ADR (NQ: AMRN )

1.280 +0.090 (+7.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.110 1.120 1.080 1.090 1,521,127 -0.01(-0.91%)
Sep 29, 2022 1.160 1.175 1.090 1.100 1,688,391 -0.09(-7.56%)
Sep 28, 2022 1.130 1.230 1.130 1.190 3,845,697 +0.06(+5.31%)
Sep 27, 2022 1.130 1.140 1.080 1.130 2,757,272 +0.03(+2.73%)
Sep 26, 2022 1.070 1.140 1.070 1.100 1,559,886 +0.01(+0.92%)
Sep 23, 2022 1.140 1.140 1.040 1.090 5,141,546 -0.03(-2.68%)
Sep 22, 2022 1.100 1.130 1.075 1.120 3,594,707 +0.02(+1.82%)
Sep 21, 2022 1.150 1.160 1.100 1.100 2,516,770 -0.05(-4.35%)
Sep 20, 2022 1.200 1.220 1.120 1.150 4,014,793 -0.04(-3.36%)
Sep 19, 2022 1.220 1.250 1.170 1.190 3,398,194 -0.06(-4.80%)
Sep 16, 2022 1.220 1.260 1.200 1.250 3,309,138 +0.01(+0.81%)
Sep 15, 2022 1.210 1.280 1.210 1.240 1,627,927 +0.02(+1.64%)
Sep 14, 2022 1.290 1.300 1.190 1.220 2,704,179 -0.08(-6.15%)
Sep 13, 2022 1.340 1.380 1.275 1.300 2,376,872 -0.09(-6.47%)
Sep 12, 2022 1.360 1.410 1.320 1.390 2,223,936 +0.02(+1.46%)
Sep 09, 2022 1.360 1.400 1.340 1.370 4,726,678 +0.02(+1.48%)
Sep 08, 2022 1.320 1.375 1.300 1.350 6,620,268 +0.02(+1.50%)
Sep 07, 2022 1.270 1.355 1.250 1.330 4,452,315 +0.06(+4.72%)
Sep 06, 2022 1.170 1.320 1.150 1.270 6,188,769 +0.06(+4.96%)
Sep 02, 2022 1.170 1.240 1.150 1.210 4,353,063 +0.04(+3.42%)
Sep 01, 2022 1.160 1.190 1.090 1.170 8,366,996 -0.01(-0.85%)
Aug 31, 2022 1.220 1.230 1.150 1.180 3,595,403 -0.03(-2.48%)
Aug 30, 2022 1.250 1.276 1.210 1.210 1,257,575 -0.04(-3.20%)
Aug 29, 2022 1.270 1.270 1.210 1.250 4,389,646 -0.02(-1.57%)
Aug 26, 2022 1.330 1.330 1.230 1.270 4,031,385 -0.03(-2.31%)
Aug 25, 2022 1.350 1.360 1.280 1.300 4,443,111 -0.06(-4.41%)
Aug 24, 2022 1.350 1.410 1.330 1.360 1,756,759 +0.01(+0.74%)
Aug 23, 2022 1.290 1.390 1.250 1.350 4,321,936 +0.07(+5.47%)
Aug 22, 2022 1.480 1.545 1.200 1.280 7,982,215 -0.30(-18.99%)
Aug 19, 2022 1.570 1.610 1.550 1.580 1,099,920 -0.02(-1.25%)
Aug 18, 2022 1.620 1.620 1.550 1.600 1,430,935 -0.03(-1.84%)
Aug 17, 2022 1.650 1.695 1.540 1.630 2,729,831 -0.04(-2.40%)
Aug 16, 2022 1.670 1.710 1.580 1.670 2,022,884 +0.00(+0.00%)
Aug 15, 2022 1.620 1.690 1.600 1.670 1,701,118 +0.02(+1.21%)
Aug 12, 2022 1.600 1.690 1.589 1.650 2,100,572 +0.04(+2.48%)
Aug 11, 2022 1.520 1.700 1.500 1.610 5,455,689 +0.08(+5.23%)
Aug 10, 2022 1.430 1.590 1.400 1.530 5,805,187 +0.12(+8.51%)
Aug 09, 2022 1.410 1.480 1.390 1.410 1,627,475 -0.04(-2.76%)
Aug 08, 2022 1.300 1.470 1.275 1.450 9,843,271 +0.16(+12.40%)
Aug 05, 2022 1.280 1.300 1.230 1.290 2,753,320 +0.01(+0.78%)
Aug 04, 2022 1.250 1.310 1.250 1.280 3,502,942 +0.01(+0.79%)
Aug 03, 2022 1.290 1.420 1.240 1.270 4,991,208 -0.06(-4.51%)
Aug 02, 2022 1.250 1.370 1.250 1.330 4,490,261 +0.04(+3.10%)
Aug 01, 2022 1.320 1.350 1.270 1.290 4,286,459 -0.04(-3.01%)
Jul 29, 2022 1.320 1.350 1.290 1.330 1,475,139 -0.01(-0.75%)
Jul 28, 2022 1.350 1.365 1.280 1.340 687,466 -0.01(-0.74%)
Jul 27, 2022 1.350 1.360 1.300 1.350 677,881 +0.02(+1.50%)
Jul 26, 2022 1.310 1.375 1.300 1.330 816,075 -0.01(-0.75%)
Jul 25, 2022 1.310 1.380 1.275 1.340 1,503,881 +0.06(+4.69%)
Jul 22, 2022 1.340 1.340 1.260 1.280 6,137,482 -0.05(-3.76%)
Jul 21, 2022 1.380 1.380 1.280 1.330 2,782,981 -0.01(-0.75%)
Jul 20, 2022 1.290 1.410 1.260 1.340 2,736,027 +0.05(+3.88%)
Jul 19, 2022 1.310 1.320 1.260 1.290 5,571,171 +0.00(+0.00%)
Jul 18, 2022 1.380 1.390 1.260 1.290 2,708,835 -0.06(-4.44%)
Jul 15, 2022 1.430 1.430 1.295 1.350 3,363,191 -0.07(-4.93%)
Jul 14, 2022 1.390 1.430 1.365 1.420 2,434,032 +0.01(+0.71%)
Jul 13, 2022 1.400 1.440 1.350 1.410 1,801,551 +0.01(+0.71%)
Jul 12, 2022 1.390 1.450 1.290 1.400 5,344,736 -0.03(-2.10%)
Jul 11, 2022 1.570 1.610 1.400 1.430 3,068,454 -0.19(-11.73%)
Jul 08, 2022 1.550 1.630 1.510 1.620 1,162,383 +0.05(+3.18%)
Jul 07, 2022 1.560 1.625 1.560 1.570 1,491,612 +0.01(+0.64%)
Jul 06, 2022 1.550 1.645 1.530 1.560 2,769,411 -0.03(-1.89%)
Jul 05, 2022 1.450 1.595 1.360 1.590 3,382,577 +0.15(+10.42%)
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.