Amarin Corp ADR (NQ: AMRN )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 1.460 1.490 1.200 1.440 10,869,078 -0.05(-3.36%)
Jun 30, 2022 1.780 1.810 1.470 1.490 9,314,820 -0.33(-18.13%)
Jun 29, 2022 1.820 1.860 1.765 1.820 2,539,730 -0.03(-1.62%)
Jun 28, 2022 1.910 1.920 1.800 1.850 2,154,225 -0.07(-3.65%)
Jun 27, 2022 1.960 1.960 1.864 1.920 1,859,849 -0.01(-0.52%)
Jun 24, 2022 2.010 2.010 1.900 1.930 2,676,197 -0.06(-3.02%)
Jun 23, 2022 1.900 1.990 1.875 1.990 2,179,120 +0.11(+5.85%)
Jun 22, 2022 1.840 1.960 1.830 1.880 2,273,073 -0.01(-0.53%)
Jun 21, 2022 1.860 1.950 1.850 1.890 3,039,462 +0.06(+3.28%)
Jun 17, 2022 1.720 1.880 1.710 1.830 5,402,211 +0.13(+7.65%)
Jun 16, 2022 1.800 1.800 1.675 1.700 3,339,831 -0.11(-6.08%)
Jun 15, 2022 1.780 1.819 1.685 1.810 4,805,760 +0.03(+1.69%)
Jun 14, 2022 1.700 1.780 1.600 1.780 4,844,795 +0.08(+4.71%)
Jun 13, 2022 1.750 1.760 1.620 1.700 4,281,599 -0.10(-5.56%)
Jun 10, 2022 1.790 1.860 1.720 1.800 6,718,212 +0.02(+1.12%)
Jun 09, 2022 1.900 1.920 1.770 1.780 5,632,300 -0.11(-5.82%)
Jun 08, 2022 1.790 2.030 1.790 1.890 5,952,736 +0.08(+4.42%)
Jun 07, 2022 1.610 1.820 1.600 1.810 3,657,868 +0.17(+10.37%)
Jun 06, 2022 1.770 1.830 1.620 1.640 11,232,977 -0.04(-2.38%)
Jun 03, 2022 1.560 1.755 1.500 1.680 15,130,671 +0.22(+15.07%)
Jun 02, 2022 1.430 1.505 1.420 1.460 1,453,921 +0.01(+0.69%)
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.