Skip to main content

Amarin Corp ADR (NQ: AMRN )

1.890 -0.060 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.920 1.960 1.890 1.890 2,436,614 -0.06(-3.08%)
Feb 02, 2023 1.890 1.965 1.860 1.950 3,095,791 +0.09(+4.84%)
Feb 01, 2023 1.850 1.880 1.800 1.860 2,398,951 +0.00(+0.00%)
Jan 31, 2023 1.810 1.898 1.810 1.860 2,112,837 +0.05(+2.76%)
Jan 30, 2023 1.840 1.880 1.810 1.810 2,866,267 -0.04(-2.16%)
Jan 27, 2023 1.840 1.950 1.762 1.850 13,251,888 +0.04(+2.21%)
Jan 26, 2023 1.830 1.870 1.775 1.810 6,360,735 +0.01(+0.56%)
Jan 25, 2023 1.750 1.840 1.700 1.800 12,055,706 +0.05(+2.86%)
Jan 24, 2023 1.800 1.810 1.690 1.750 9,705,998 -0.05(-2.78%)
Jan 23, 2023 1.830 1.890 1.755 1.800 7,143,393 -0.02(-1.10%)
Jan 20, 2023 1.860 1.930 1.765 1.820 7,837,914 -0.02(-1.09%)
Jan 19, 2023 1.820 1.920 1.750 1.840 4,731,275 -0.01(-0.54%)
Jan 18, 2023 1.940 2.000 1.831 1.850 4,346,047 -0.12(-6.09%)
Jan 17, 2023 2.100 2.100 1.900 1.970 9,206,213 -0.12(-5.74%)
Jan 13, 2023 1.910 2.130 1.910 2.090 6,843,290 +0.14(+7.18%)
Jan 12, 2023 1.850 1.970 1.720 1.950 5,125,533 +0.13(+7.14%)
Jan 11, 2023 1.780 1.860 1.700 1.820 7,034,563 +0.10(+5.81%)
Jan 10, 2023 1.580 1.850 1.550 1.720 10,260,929 +0.24(+16.22%)
Jan 09, 2023 1.440 1.535 1.430 1.480 2,924,923 +0.04(+2.78%)
Jan 06, 2023 1.330 1.450 1.310 1.440 5,739,950 +0.18(+14.29%)
Jan 05, 2023 1.230 1.280 1.210 1.260 2,244,949 +0.02(+1.61%)
Jan 04, 2023 1.170 1.250 1.170 1.240 1,138,741 +0.05(+4.20%)
Jan 03, 2023 1.210 1.245 1.150 1.190 1,838,297 -0.02(-1.65%)
Dec 30, 2022 1.180 1.220 1.170 1.210 4,421,239 +0.01(+0.83%)
Dec 29, 2022 1.150 1.250 1.130 1.200 4,145,553 +0.05(+4.35%)
Dec 28, 2022 1.210 1.220 1.150 1.150 3,341,055 -0.05(-4.17%)
Dec 27, 2022 1.220 1.250 1.180 1.200 3,333,830 -0.05(-4.00%)
Dec 23, 2022 1.280 1.290 1.250 1.250 1,305,078 -0.04(-3.10%)
Dec 22, 2022 1.270 1.293 1.210 1.290 3,426,948 +0.04(+3.20%)
Dec 21, 2022 1.280 1.330 1.235 1.250 4,241,288 +0.00(+0.00%)
Dec 20, 2022 1.180 1.300 1.170 1.250 2,967,105 +0.06(+5.04%)
Dec 19, 2022 1.260 1.260 1.180 1.190 2,003,360 -0.08(-6.29%)
Dec 16, 2022 1.190 1.280 1.190 1.270 4,598,800 +0.04(+3.24%)
Dec 15, 2022 1.240 1.280 1.210 1.230 4,894,860 -0.05(-3.91%)
Dec 14, 2022 1.210 1.300 1.200 1.280 6,455,094 +0.05(+4.07%)
Dec 13, 2022 1.180 1.230 1.170 1.230 7,864,552 +0.06(+5.13%)
Dec 12, 2022 1.160 1.190 1.140 1.170 4,332,869 +0.01(+0.86%)
Dec 09, 2022 1.190 1.195 1.160 1.160 3,925,702 -0.04(-3.33%)
Dec 08, 2022 1.190 1.200 1.140 1.200 4,550,817 +0.03(+2.56%)
Dec 07, 2022 1.200 1.240 1.150 1.170 5,036,765 -0.02(-1.68%)
Dec 06, 2022 1.160 1.210 1.130 1.190 6,086,283 +0.01(+0.85%)
Dec 05, 2022 1.180 1.220 1.160 1.180 3,027,026 -0.04(-3.28%)
Dec 02, 2022 1.160 1.230 1.160 1.220 1,146,673 +0.03(+2.52%)
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.