Amarin Corp ADR (NQ: AMRN )

4.795 USD -0.205 (-4.10%)
Streaming Delayed Price Updated: 1:50 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.590 6.610 6.300 6.480 5,928,100 -0.11(-1.67%)
Jul 30, 2020 6.400 6.620 6.350 6.590 3,508,724 +0.14(+2.17%)
Jul 29, 2020 6.450 6.560 6.330 6.450 4,247,166 +0.03(+0.47%)
Jul 28, 2020 6.620 6.640 6.410 6.420 3,888,389 -0.21(-3.17%)
Jul 27, 2020 6.560 6.650 6.390 6.630 5,658,420 +0.11(+1.69%)
Jul 24, 2020 6.580 6.580 6.415 6.520 5,207,300 -0.06(-0.91%)
Jul 23, 2020 6.640 6.770 6.550 6.580 4,808,562 -0.03(-0.45%)
Jul 22, 2020 6.820 6.820 6.550 6.610 6,272,104 -0.17(-2.51%)
Jul 21, 2020 6.600 6.990 6.520 6.780 8,588,007 +0.18(+2.73%)
Jul 20, 2020 6.710 6.760 6.500 6.600 6,401,205 -0.10(-1.49%)
Jul 17, 2020 6.750 6.830 6.645 6.700 2,986,900 -0.06(-0.89%)
Jul 16, 2020 6.910 6.920 6.660 6.760 3,386,888 -0.10(-1.46%)
Jul 15, 2020 6.620 7.010 6.620 6.860 6,752,508 +0.30(+4.57%)
Jul 14, 2020 6.650 6.680 6.480 6.560 4,823,833 -0.06(-0.91%)
Jul 13, 2020 6.700 6.970 6.530 6.620 5,611,515 -0.10(-1.49%)
Jul 10, 2020 6.650 6.740 6.570 6.720 3,318,000 +0.08(+1.20%)
Jul 09, 2020 6.740 6.820 6.560 6.640 3,332,246 -0.13(-1.92%)
Jul 08, 2020 6.700 6.800 6.610 6.770 3,834,133 +0.03(+0.45%)
Jul 07, 2020 6.900 6.950 6.720 6.740 4,795,220 -0.24(-3.44%)
Jul 06, 2020 6.950 7.050 6.880 6.980 4,087,802 +0.06(+0.87%)
Jul 02, 2020 6.990 7.112 6.885 6.920 4,010,900 -0.11(-1.56%)
Jul 01, 2020 6.840 7.140 6.810 7.030 3,997,416 +0.11(+1.59%)
Jun 30, 2020 6.710 6.950 6.640 6.920 3,377,226 +0.20(+2.98%)
Jun 29, 2020 6.670 6.830 6.480 6.720 4,363,499 +0.02(+0.30%)
Jun 26, 2020 6.950 6.950 6.540 6.700 5,044,100 -0.22(-3.18%)
Jun 25, 2020 6.820 6.930 6.670 6.920 3,240,130 +0.04(+0.58%)
Jun 24, 2020 7.070 7.180 6.740 6.880 4,653,396 -0.26(-3.64%)
Jun 23, 2020 7.160 7.320 6.990 7.140 5,810,995 +0.00(+0.00%)
Jun 22, 2020 6.910 7.280 6.600 7.140 14,328,131 +0.23(+3.33%)
Jun 19, 2020 6.850 7.080 6.765 6.910 5,058,400 +0.13(+1.92%)
Jun 18, 2020 6.700 6.900 6.660 6.780 3,264,510 +0.06(+0.89%)
Jun 17, 2020 7.090 7.240 6.690 6.720 8,787,004 -0.17(-2.47%)
Jun 16, 2020 6.960 7.050 6.740 6.890 4,999,057 +0.04(+0.58%)
Jun 15, 2020 6.500 6.880 6.360 6.850 6,073,506 +0.26(+3.95%)
Jun 12, 2020 6.800 6.870 6.270 6.590 7,893,500 -0.09(-1.35%)
Jun 11, 2020 6.750 6.970 6.630 6.680 7,294,921 -0.37(-5.25%)
Jun 10, 2020 7.120 7.250 7.030 7.050 6,361,099 -0.07(-0.98%)
Jun 09, 2020 7.280 7.350 7.060 7.120 6,897,047 -0.19(-2.60%)
Jun 08, 2020 6.830 7.590 6.800 7.310 14,600,098 +0.63(+9.43%)
Jun 05, 2020 6.900 7.030 6.660 6.680 7,827,900 -0.08(-1.18%)
Jun 04, 2020 6.680 7.030 6.640 6.760 5,868,220 +0.12(+1.81%)
Jun 03, 2020 6.900 6.930 6.640 6.640 6,454,994 -0.19(-2.78%)
Jun 02, 2020 6.750 6.880 6.570 6.830 5,858,217 +0.12(+1.79%)
Jun 01, 2020 6.810 7.040 6.700 6.710 5,991,629 -0.15(-2.19%)
May 29, 2020 6.800 6.916 6.550 6.860 6,537,900 +0.03(+0.44%)
May 28, 2020 6.920 7.020 6.760 6.830 5,595,413 -0.13(-1.87%)
May 27, 2020 7.080 7.080 6.600 6.960 9,076,647 -0.06(-0.85%)
May 26, 2020 7.290 7.340 7.000 7.020 7,279,593 -0.22(-3.04%)
May 22, 2020 6.510 7.350 6.490 7.240 13,397,700 -0.33(-4.36%)
May 21, 2020 7.500 7.610 7.280 7.570 8,242,868 +0.11(+1.47%)
May 20, 2020 7.480 7.600 7.360 7.460 4,925,298 +0.05(+0.67%)
May 19, 2020 7.610 7.610 7.220 7.410 8,931,122 -0.22(-2.88%)
May 18, 2020 7.880 7.930 7.460 7.630 9,812,509 -0.10(-1.29%)
May 15, 2020 7.510 7.760 7.400 7.730 5,447,900 +0.10(+1.31%)
May 14, 2020 7.330 7.890 6.980 7.630 13,614,344 +0.21(+2.83%)
May 13, 2020 7.800 7.890 7.180 7.420 8,297,977 -0.29(-3.76%)
May 12, 2020 7.990 8.200 7.700 7.710 9,033,566 -0.18(-2.28%)
May 11, 2020 7.640 7.960 7.600 7.890 5,712,155 +0.18(+2.33%)
May 08, 2020 7.530 7.870 7.500 7.710 6,698,100 +0.19(+2.53%)
May 07, 2020 7.420 7.620 7.380 7.520 5,730,092 +0.13(+1.76%)
May 06, 2020 7.800 7.840 7.360 7.390 6,542,279 -0.33(-4.27%)
May 05, 2020 7.880 8.020 7.630 7.720 11,268,430 +0.10(+1.31%)
May 04, 2020 7.100 7.640 6.960 7.620 7,655,231 +0.28(+3.81%)
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.