Amarin Corp ADR (NQ: AMRN )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 1.970 2.000 1.890 1.930 1,232,620 +0.01(+0.52%)
Sep 29, 2015 2.040 2.080 1.920 1.920 1,341,347 -0.12(-5.88%)
Sep 28, 2015 2.140 2.160 1.990 2.040 1,970,974 -0.16(-7.27%)
Sep 25, 2015 2.240 2.270 2.150 2.200 1,252,441 -0.04(-1.79%)
Sep 24, 2015 2.260 2.330 2.230 2.240 816,203 -0.05(-2.18%)
Sep 23, 2015 2.300 2.370 2.250 2.290 540,810 -0.03(-1.29%)
Sep 22, 2015 2.300 2.340 2.280 2.320 2,258,637 -0.02(-0.85%)
Sep 21, 2015 2.460 2.460 2.320 2.340 1,566,235 -0.12(-4.88%)
Sep 18, 2015 2.370 2.470 2.370 2.460 812,297 +0.05(+2.07%)
Sep 17, 2015 2.460 2.490 2.410 2.410 1,620,108 -0.03(-1.23%)
Sep 16, 2015 2.370 2.460 2.370 2.440 1,324,203 +0.07(+2.95%)
Sep 15, 2015 2.420 2.470 2.360 2.370 1,428,609 -0.04(-1.66%)
Sep 14, 2015 2.490 2.499 2.350 2.410 852,914 -0.05(-2.03%)
Sep 11, 2015 2.370 2.480 2.360 2.460 1,115,340 +0.07(+2.93%)
Sep 10, 2015 2.340 2.430 2.280 2.390 1,360,095 +0.05(+2.14%)
Sep 09, 2015 2.390 2.400 2.320 2.340 976,168 -0.04(-1.68%)
Sep 08, 2015 2.390 2.400 2.340 2.380 2,115,787 +0.03(+1.28%)
Sep 04, 2015 2.230 2.350 2.350 2.350 1,138,500 +0.06(+2.62%)
Sep 03, 2015 2.300 2.340 2.220 2.290 1,926,568 -0.03(-1.29%)
Sep 02, 2015 2.180 2.340 2.100 2.320 2,454,154 +0.20(+9.43%)
Sep 01, 2015 2.160 2.250 2.100 2.120 1,549,969 -0.09(-4.07%)
Aug 31, 2015 2.210 2.340 2.200 2.210 1,605,375 -0.02(-0.90%)
Aug 28, 2015 2.060 2.340 2.030 2.230 2,432,269 +0.14(+6.70%)
Aug 27, 2015 1.940 2.140 1.930 2.090 2,477,814 +0.19(+10.00%)
Aug 26, 2015 1.970 1.990 1.840 1.900 1,699,029 -0.04(-2.06%)
Aug 25, 2015 2.010 2.060 1.930 1.940 3,245,953 -0.03(-1.52%)
Aug 24, 2015 1.900 2.080 1.580 1.970 1,864,482 -0.06(-2.96%)
Aug 21, 2015 2.020 2.090 1.960 2.030 1,152,604 +0.00(+0.00%)
Aug 20, 2015 2.150 2.180 1.990 2.030 2,523,219 -0.14(-6.45%)
Aug 19, 2015 2.240 2.250 2.150 2.170 3,022,001 -0.07(-3.13%)
Aug 18, 2015 2.290 2.340 2.230 2.240 1,051,134 -0.07(-3.03%)
Aug 17, 2015 2.340 2.370 2.290 2.310 836,437 -0.03(-1.28%)
Aug 14, 2015 2.340 2.400 2.310 2.340 777,411 +0.02(+0.86%)
Aug 13, 2015 2.300 2.370 2.290 2.320 784,058 +0.00(+0.00%)
Aug 12, 2015 2.300 2.365 2.220 2.320 1,624,288 +0.03(+1.31%)
Aug 11, 2015 2.350 2.390 2.250 2.290 1,703,962 -0.06(-2.55%)
Aug 10, 2015 2.450 2.450 2.260 2.350 2,134,417 +0.02(+0.86%)
Aug 07, 2015 2.090 2.590 2.080 2.330 13,581,182 +0.29(+14.22%)
Aug 06, 2015 2.060 2.120 2.000 2.040 1,414,446 -0.05(-2.39%)
Aug 05, 2015 2.190 2.220 2.050 2.090 2,062,856 -0.11(-5.00%)
Aug 04, 2015 2.210 2.260 2.180 2.200 438,029 +0.00(+0.00%)
Aug 03, 2015 2.240 2.300 2.170 2.200 891,457 -0.06(-2.65%)
Jul 31, 2015 2.220 2.300 2.180 2.260 691,859 +0.06(+2.73%)
Jul 30, 2015 2.150 2.240 2.100 2.200 570,956 +0.02(+0.92%)
Jul 29, 2015 2.140 2.260 2.130 2.180 587,391 +0.03(+1.40%)
Jul 28, 2015 2.120 2.190 2.090 2.150 600,090 -0.01(-0.46%)
Jul 27, 2015 2.170 2.175 2.050 2.160 864,397 +0.00(+0.00%)
Jul 24, 2015 2.210 2.260 2.130 2.160 1,398,953 -0.08(-3.57%)
Jul 23, 2015 2.350 2.420 2.200 2.240 1,823,609 -0.10(-4.27%)
Jul 22, 2015 2.330 2.420 2.320 2.340 712,564 -0.04(-1.68%)
Jul 21, 2015 2.390 2.430 2.300 2.380 1,001,058 -0.01(-0.42%)
Jul 20, 2015 2.390 2.450 2.360 2.390 692,552 -0.01(-0.42%)
Jul 17, 2015 2.420 2.430 2.360 2.400 470,494 -0.04(-1.64%)
Jul 16, 2015 2.400 2.480 2.390 2.440 560,586 +0.06(+2.52%)
Jul 15, 2015 2.460 2.530 2.350 2.380 1,242,012 -0.11(-4.42%)
Jul 14, 2015 2.430 2.520 2.410 2.490 1,818,217 +0.08(+3.32%)
Jul 13, 2015 2.420 2.480 2.400 2.410 717,018 +0.00(+0.00%)
Jul 10, 2015 2.390 2.530 2.390 2.410 1,601,846 +0.02(+0.84%)
Jul 09, 2015 2.330 2.410 2.300 2.390 1,284,304 +0.12(+5.52%)
Jul 08, 2015 2.450 2.450 2.260 2.265 3,149,196 -0.19(-7.93%)
Jul 07, 2015 2.480 2.490 2.340 2.460 1,968,538 -0.04(-1.60%)
Jul 06, 2015 2.480 2.550 2.460 2.500 1,650,981 -0.02(-0.79%)
Jul 02, 2015 2.440 2.520 2.520 2.520 1,632,700 +0.07(+2.86%)
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.