Amarin Corp ADR (NQ: AMRN )

4.545 USD -0.035 (-0.76%)
Streaming Delayed Price Updated: 12:16 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 3.080 3.080 3.080 0 +0.07(+2.33%)
Dec 29, 2016 3.090 3.120 3.010 3.010 1,294,221 -0.07(-2.27%)
Dec 28, 2016 3.100 3.120 3.060 3.080 660,333 -0.03(-0.96%)
Dec 27, 2016 3.100 3.150 3.100 3.110 750,098 +0.00(+0.00%)
Dec 23, 2016 3.110 3.110 3.110 0 +0.12(+4.01%)
Dec 22, 2016 3.030 3.090 2.945 2.990 1,935,315 -0.06(-1.97%)
Dec 21, 2016 3.130 3.180 3.030 3.050 1,146,652 -0.07(-2.24%)
Dec 20, 2016 3.180 3.210 3.070 3.120 2,308,050 -0.04(-1.27%)
Dec 19, 2016 3.220 3.290 3.130 3.160 1,996,980 -0.04(-1.25%)
Dec 16, 2016 3.200 3.240 3.170 3.200 1,195,109 +0.04(+1.27%)
Dec 15, 2016 3.210 3.220 3.150 3.160 983,667 -0.03(-0.94%)
Dec 14, 2016 3.230 3.260 3.150 3.190 924,666 -0.03(-0.93%)
Dec 13, 2016 3.240 3.280 3.190 3.220 1,026,478 +0.00(+0.00%)
Dec 12, 2016 3.220 3.280 3.189 3.220 1,030,257 +0.00(+0.00%)
Dec 09, 2016 3.260 3.370 3.220 3.220 1,389,743 -0.04(-1.23%)
Dec 08, 2016 3.250 3.280 3.150 3.260 1,123,099 +0.02(+0.62%)
Dec 07, 2016 3.250 3.280 3.130 3.240 1,286,184 -0.06(-1.82%)
Dec 06, 2016 3.280 3.320 3.200 3.300 713,863 +0.04(+1.23%)
Dec 05, 2016 3.180 3.300 3.130 3.260 1,238,844 +0.09(+2.84%)
Dec 02, 2016 3.080 3.230 3.075 3.170 1,206,100 +0.09(+2.92%)
Dec 01, 2016 3.230 3.230 3.060 3.080 2,260,697 -0.16(-4.94%)
Nov 30, 2016 3.340 3.350 3.240 3.240 2,007,990 -0.07(-2.11%)
Nov 29, 2016 3.350 3.390 3.295 3.310 1,521,092 -0.03(-0.90%)
Nov 28, 2016 3.400 3.410 3.320 3.340 1,742,305 -0.08(-2.34%)
Nov 25, 2016 3.440 3.450 3.345 3.420 756,049 -0.04(-1.16%)
Nov 23, 2016 3.460 3.460 3.460 0 +0.08(+2.37%)
Nov 22, 2016 3.500 3.530 3.360 3.380 2,038,943 -0.09(-2.59%)
Nov 21, 2016 3.470 3.520 3.400 3.470 2,056,692 +0.05(+1.46%)
Nov 18, 2016 3.430 3.450 3.300 3.420 2,162,351 +0.00(+0.00%)
Nov 17, 2016 3.450 3.510 3.350 3.420 2,254,759 -0.03(-0.87%)
Nov 16, 2016 3.420 3.610 3.400 3.450 4,408,415 +0.05(+1.47%)
Nov 15, 2016 3.280 3.450 3.280 3.400 4,800,628 +0.12(+3.66%)
Nov 14, 2016 3.180 3.330 3.130 3.280 2,210,256 +0.12(+3.80%)
Nov 11, 2016 3.040 3.200 3.030 3.160 1,607,177 +0.08(+2.60%)
Nov 10, 2016 3.170 3.190 3.040 3.080 2,220,942 -0.03(-0.96%)
Nov 09, 2016 2.940 3.150 2.940 3.110 4,008,195 +0.19(+6.51%)
Nov 08, 2016 2.950 2.980 2.850 2.920 1,143,065 -0.02(-0.68%)
Nov 07, 2016 2.850 3.030 2.830 2.940 2,229,806 +0.13(+4.63%)
Nov 04, 2016 2.840 2.900 2.760 2.810 2,070,831 +0.06(+2.18%)
Nov 03, 2016 3.100 3.250 2.750 2.750 6,720,759 -0.35(-11.29%)
Nov 02, 2016 3.150 3.160 3.030 3.100 2,710,211 -0.08(-2.52%)
Nov 01, 2016 3.110 3.280 3.000 3.180 1,700,415 +0.06(+1.92%)
Oct 31, 2016 3.220 3.240 3.120 3.120 1,398,690 -0.11(-3.41%)
Oct 28, 2016 3.370 3.400 3.090 3.230 6,962,163 -0.18(-5.28%)
Oct 27, 2016 3.500 3.650 3.350 3.410 6,100,006 -0.04(-1.16%)
Oct 26, 2016 3.260 3.450 3.210 3.450 5,275,392 +0.16(+4.86%)
Oct 25, 2016 3.300 3.380 3.230 3.290 2,535,923 +0.00(+0.00%)
Oct 24, 2016 3.250 3.300 3.210 3.290 2,911,105 +0.09(+2.81%)
Oct 21, 2016 3.160 3.230 3.100 3.200 2,450,620 +0.04(+1.27%)
Oct 20, 2016 3.050 3.160 3.020 3.160 2,229,476 +0.10(+3.27%)
Oct 19, 2016 3.090 3.110 3.000 3.060 4,678,519 +0.06(+2.00%)
Oct 18, 2016 3.000 3.070 2.980 3.000 3,186,268 +0.01(+0.33%)
Oct 17, 2016 2.990 3.050 2.930 2.990 1,522,727 +0.03(+1.01%)
Oct 14, 2016 3.000 3.020 2.940 2.960 2,326,296 -0.03(-1.00%)
Oct 13, 2016 2.970 3.020 2.930 2.990 2,610,063 +0.00(+0.00%)
Oct 12, 2016 3.130 3.155 2.990 2.990 2,067,416 -0.14(-4.47%)
Oct 11, 2016 3.150 3.190 3.100 3.130 1,649,939 -0.05(-1.57%)
Oct 10, 2016 3.140 3.210 3.140 3.180 1,313,704 +0.05(+1.60%)
Oct 07, 2016 3.150 3.190 3.060 3.130 1,144,463 -0.03(-0.95%)
Oct 06, 2016 3.190 3.210 3.120 3.160 1,392,356 -0.05(-1.56%)
Oct 05, 2016 3.250 3.300 3.170 3.210 2,599,783 +0.01(+0.31%)
Oct 04, 2016 3.190 3.240 3.160 3.200 1,559,317 +0.00(+0.00%)
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.