Amarin Corp ADR (NQ: AMRN )

5.400 USD -0.040 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.010 4.010 4.010 0 -0.04(-0.99%)
Dec 28, 2017 4.030 4.090 3.980 4.050 1,473,639 +0.05(+1.25%)
Dec 27, 2017 4.120 4.150 3.980 4.000 1,654,376 -0.09(-2.20%)
Dec 26, 2017 4.090 4.240 4.080 4.090 1,614,874 +0.00(+0.00%)
Dec 22, 2017 3.950 4.130 3.900 4.090 1,905,484 +0.13(+3.28%)
Dec 21, 2017 3.920 4.000 3.825 3.960 2,571,143 +0.05(+1.28%)
Dec 20, 2017 3.650 3.930 3.570 3.910 4,027,385 +0.32(+8.91%)
Dec 19, 2017 3.600 3.638 3.530 3.590 1,987,275 +0.05(+1.41%)
Dec 18, 2017 3.400 3.550 3.390 3.540 3,048,972 +0.15(+4.42%)
Dec 15, 2017 3.320 3.420 3.265 3.390 2,747,033 +0.11(+3.35%)
Dec 14, 2017 3.340 3.340 3.220 3.280 1,543,811 -0.03(-0.91%)
Dec 13, 2017 3.250 3.360 3.230 3.310 2,418,571 +0.08(+2.48%)
Dec 12, 2017 3.320 3.370 3.180 3.230 2,103,944 -0.10(-3.00%)
Dec 11, 2017 3.250 3.340 3.229 3.330 1,613,455 +0.08(+2.46%)
Dec 08, 2017 3.260 3.340 3.190 3.250 2,012,823 -0.01(-0.31%)
Dec 07, 2017 3.140 3.275 3.140 3.260 2,436,459 +0.12(+3.82%)
Dec 06, 2017 3.060 3.190 3.040 3.140 1,243,615 +0.08(+2.61%)
Dec 05, 2017 3.110 3.170 3.050 3.060 1,212,245 -0.06(-1.92%)
Dec 04, 2017 3.200 3.200 3.110 3.120 1,009,130 -0.08(-2.50%)
Dec 01, 2017 3.270 3.290 3.180 3.200 950,455 -0.07(-2.14%)
Nov 30, 2017 3.190 3.290 3.180 3.270 825,821 +0.09(+2.83%)
Nov 29, 2017 3.210 3.280 3.170 3.180 809,064 -0.04(-1.24%)
Nov 28, 2017 3.200 3.225 3.130 3.220 1,349,876 +0.04(+1.26%)
Nov 27, 2017 3.350 3.350 3.170 3.180 1,444,758 -0.12(-3.64%)
Nov 24, 2017 3.350 3.360 3.290 3.300 499,248 -0.06(-1.79%)
Nov 22, 2017 3.330 3.395 3.290 3.360 842,371 +0.04(+1.20%)
Nov 21, 2017 3.300 3.370 3.270 3.320 629,825 +0.03(+0.91%)
Nov 20, 2017 3.260 3.310 3.210 3.290 801,088 +0.05(+1.54%)
Nov 17, 2017 3.440 3.440 3.210 3.240 2,110,505 -0.18(-5.26%)
Nov 16, 2017 3.490 3.500 3.405 3.420 1,806,145 -0.04(-1.16%)
Nov 15, 2017 3.500 3.520 3.420 3.460 661,686 -0.04(-1.14%)
Nov 14, 2017 3.580 3.600 3.470 3.500 888,841 -0.01(-0.28%)
Nov 13, 2017 3.530 3.550 3.465 3.510 568,629 -0.02(-0.57%)
Nov 10, 2017 3.490 3.550 3.480 3.530 426,419 +0.03(+0.86%)
Nov 09, 2017 3.500 3.540 3.450 3.500 567,276 -0.03(-0.85%)
Nov 08, 2017 3.560 3.560 3.390 3.530 1,275,555 -0.03(-0.84%)
Nov 07, 2017 3.660 3.670 3.540 3.560 908,463 -0.10(-2.73%)
Nov 06, 2017 3.580 3.700 3.580 3.660 1,045,714 +0.06(+1.67%)
Nov 03, 2017 3.580 3.620 3.510 3.600 1,360,544 +0.04(+1.12%)
Nov 02, 2017 3.500 3.590 3.445 3.560 1,743,497 +0.09(+2.59%)
Nov 01, 2017 3.490 3.579 3.380 3.470 1,963,223 +0.07(+2.06%)
Oct 31, 2017 3.390 3.430 3.310 3.400 1,250,173 -0.01(-0.29%)
Oct 30, 2017 3.310 3.485 3.280 3.410 1,679,163 +0.08(+2.40%)
Oct 27, 2017 3.280 3.360 3.240 3.330 764,027 +0.05(+1.52%)
Oct 26, 2017 3.310 3.350 3.210 3.280 1,183,624 -0.04(-1.20%)
Oct 25, 2017 3.310 3.340 3.250 3.320 1,119,516 +0.00(+0.00%)
Oct 24, 2017 3.330 3.350 3.280 3.320 999,652 -0.01(-0.30%)
Oct 23, 2017 3.420 3.455 3.320 3.330 1,153,798 -0.07(-2.06%)
Oct 20, 2017 3.400 3.490 3.360 3.400 1,976,146 +0.02(+0.59%)
Oct 19, 2017 3.330 3.400 3.280 3.380 1,285,229 +0.02(+0.60%)
Oct 18, 2017 3.290 3.380 3.260 3.360 1,292,219 +0.07(+2.13%)
Oct 17, 2017 3.320 3.340 3.280 3.290 1,072,356 -0.03(-0.90%)
Oct 16, 2017 3.290 3.400 3.280 3.320 898,052 +0.01(+0.30%)
Oct 13, 2017 3.340 3.379 3.300 3.310 881,792 -0.04(-1.19%)
Oct 12, 2017 3.380 3.410 3.300 3.350 1,039,755 -0.06(-1.76%)
Oct 11, 2017 3.440 3.450 3.350 3.410 1,321,937 -0.05(-1.45%)
Oct 10, 2017 3.500 3.510 3.415 3.460 989,039 -0.02(-0.57%)
Oct 09, 2017 3.520 3.520 3.440 3.480 904,915 -0.03(-0.85%)
Oct 06, 2017 3.470 3.530 3.440 3.510 837,349 +0.04(+1.15%)
Oct 05, 2017 3.530 3.550 3.460 3.470 865,045 -0.06(-1.70%)
Oct 04, 2017 3.490 3.560 3.465 3.530 1,045,218 +0.06(+1.73%)
Oct 03, 2017 3.500 3.530 3.440 3.470 823,054 -0.02(-0.57%)
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.