Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.9570 -0.0630 (-6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.000 1.040 0.9510 0.9570 1,015,626 -0.06(-6.18%)
Apr 11, 2024 1.040 1.050 1.010 1.020 547,868 -0.02(-1.92%)
Apr 10, 2024 1.050 1.050 1.010 1.040 935,860 -0.02(-1.89%)
Apr 09, 2024 1.060 1.110 1.040 1.060 933,784 -0.01(-0.93%)
Apr 08, 2024 1.040 1.110 1.030 1.070 851,366 +0.02(+1.90%)
Apr 05, 2024 1.050 1.060 1.010 1.050 1,023,426 -0.01(-0.94%)
Apr 04, 2024 1.070 1.070 1.010 1.060 1,501,040 +0.00(+0.00%)
Apr 03, 2024 1.020 1.110 1.000 1.060 3,839,594 +0.07(+7.07%)
Apr 02, 2024 0.8744 1.010 0.8520 0.9900 4,818,876 +0.11(+12.24%)
Apr 01, 2024 0.8900 0.9200 0.8601 0.8820 1,395,561 -0.01(-0.99%)
Mar 28, 2024 0.8800 0.9100 0.8800 0.8908 1,155,617 +0.00(+0.18%)
Mar 27, 2024 0.8743 0.9159 0.8550 0.8892 1,235,180 +0.02(+2.68%)
Mar 26, 2024 0.8530 0.8839 0.8501 0.8660 592,793 +0.02(+2.62%)
Mar 25, 2024 0.8700 0.8786 0.8339 0.8439 853,899 -0.02(-1.84%)
Mar 22, 2024 0.8632 0.9000 0.8501 0.8597 674,393 -0.00(-0.21%)
Mar 21, 2024 0.8944 0.9199 0.8615 0.8615 1,008,835 -0.04(-3.96%)
Mar 20, 2024 0.8500 0.9050 0.8410 0.8970 1,059,564 +0.03(+3.40%)
Mar 19, 2024 0.8300 0.8675 0.8301 0.8675 822,054 +0.03(+3.64%)
Mar 18, 2024 0.8500 0.8599 0.8221 0.8370 1,088,576 -0.02(-2.55%)
Mar 15, 2024 0.8204 0.8756 0.8204 0.8589 1,175,848 +0.04(+4.50%)
Mar 14, 2024 0.8700 0.8899 0.8015 0.8219 1,492,453 -0.04(-4.76%)
Mar 13, 2024 0.8800 0.8888 0.8500 0.8630 3,077,248 -0.00(-0.17%)
Mar 12, 2024 0.8900 0.9100 0.8500 0.8645 1,689,294 -0.03(-3.49%)
Mar 11, 2024 0.9400 0.9455 0.8801 0.8958 1,250,312 -0.03(-2.96%)
Mar 08, 2024 0.9200 0.9620 0.9149 0.9231 1,010,189 -0.00(-0.42%)
Mar 07, 2024 0.9500 0.9681 0.9101 0.9270 2,039,599 -0.02(-2.34%)
Mar 06, 2024 0.9500 0.9787 0.9300 0.9492 1,452,355 +0.01(+0.86%)
Mar 05, 2024 0.9165 0.9997 0.9165 0.9411 2,389,002 +0.02(+1.85%)
Mar 04, 2024 1.070 1.070 0.9121 0.9240 6,301,161 -0.14(-12.83%)
Mar 01, 2024 1.020 1.060 0.9754 1.060 3,497,930 -0.01(-0.93%)
Feb 29, 2024 1.180 1.250 1.055 1.070 8,737,326 -0.25(-18.94%)
Feb 28, 2024 1.340 1.340 1.250 1.320 2,314,098 -0.03(-2.22%)
Feb 27, 2024 1.220 1.360 1.220 1.350 2,454,488 +0.14(+11.57%)
Feb 26, 2024 1.200 1.240 1.190 1.210 1,299,220 +0.02(+1.68%)
Feb 23, 2024 1.180 1.200 1.160 1.190 748,623 +0.01(+0.85%)
Feb 22, 2024 1.160 1.195 1.160 1.180 610,841 +0.01(+1.29%)
Feb 21, 2024 1.200 1.200 1.150 1.165 803,729 -0.02(-2.10%)
Feb 20, 2024 1.180 1.210 1.160 1.190 1,153,980 -0.02(-1.65%)
Feb 16, 2024 1.220 1.230 1.200 1.210 685,778 -0.01(-0.82%)
Feb 15, 2024 1.180 1.240 1.170 1.220 1,415,647 +0.04(+3.39%)
Feb 14, 2024 1.140 1.210 1.120 1.180 2,116,248 +0.05(+4.42%)
Feb 13, 2024 1.190 1.205 1.130 1.130 1,752,458 -0.08(-6.61%)
Feb 12, 2024 1.200 1.245 1.190 1.210 938,488 -0.01(-0.82%)
Feb 09, 2024 1.250 1.250 1.210 1.220 987,008 -0.01(-0.81%)
Feb 08, 2024 1.200 1.250 1.200 1.230 808,008 +0.03(+2.50%)
Feb 07, 2024 1.230 1.250 1.190 1.200 931,052 -0.03(-2.44%)
Feb 06, 2024 1.170 1.240 1.170 1.230 973,227 +0.05(+4.24%)
Feb 05, 2024 1.150 1.200 1.150 1.180 669,635 -0.01(-0.84%)
Feb 02, 2024 1.210 1.210 1.150 1.190 906,673 -0.02(-1.65%)
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.