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 (%)
Oct 30, 2020 4.890 4.975 4.730 4.860 3,481,500 -0.06(-1.22%)
Oct 29, 2020 4.710 4.930 4.660 4.920 2,791,369 +0.23(+4.90%)
Oct 28, 2020 4.760 4.800 4.580 4.690 3,273,319 -0.14(-2.90%)
Oct 27, 2020 4.860 4.950 4.790 4.830 1,993,992 -0.03(-0.62%)
Oct 26, 2020 5.000 5.110 4.740 4.860 4,098,902 -0.12(-2.41%)
Oct 23, 2020 5.020 5.030 4.880 4.980 2,835,200 -0.04(-0.80%)
Oct 22, 2020 4.720 5.130 4.720 5.020 3,884,034 +0.30(+6.36%)
Oct 21, 2020 4.870 4.870 4.700 4.720 4,728,961 -0.16(-3.28%)
Oct 20, 2020 5.090 5.120 4.870 4.880 5,914,358 -0.15(-2.98%)
Oct 19, 2020 5.250 5.260 5.000 5.030 3,719,974 -0.12(-2.33%)
Oct 16, 2020 5.340 5.370 5.060 5.150 5,711,300 +0.10(+1.98%)
Oct 15, 2020 4.920 5.120 4.800 5.050 6,754,262 +0.10(+2.02%)
Oct 14, 2020 5.140 5.140 4.800 4.950 5,812,940 -0.13(-2.56%)
Oct 13, 2020 5.170 5.300 5.050 5.080 3,653,948 -0.06(-1.17%)
Oct 12, 2020 5.280 5.340 5.110 5.140 4,563,880 -0.11(-2.10%)
Oct 09, 2020 5.330 5.390 5.230 5.250 3,529,700 -0.03(-0.57%)
Oct 08, 2020 5.400 5.480 5.220 5.280 5,133,789 -0.03(-0.56%)
Oct 07, 2020 5.050 5.570 5.000 5.310 10,042,177 +0.33(+6.63%)
Oct 06, 2020 5.090 5.180 4.940 4.980 10,055,623 -0.08(-1.58%)
Oct 05, 2020 4.850 5.150 4.740 5.060 17,746,717 +0.59(+13.20%)
Oct 02, 2020 4.150 4.475 4.146 4.470 7,830,900 +0.21(+4.93%)
Oct 01, 2020 4.220 4.260 4.100 4.260 4,742,009 +0.05(+1.19%)
Sep 30, 2020 3.980 4.280 3.920 4.210 9,191,757 +0.17(+4.21%)
Sep 29, 2020 4.000 4.090 3.890 4.040 4,990,498 +0.04(+1.00%)
Sep 28, 2020 4.000 4.090 3.880 4.000 7,689,278 +0.19(+4.99%)
Sep 25, 2020 3.630 3.830 3.581 3.810 7,384,500 +0.17(+4.67%)
Sep 24, 2020 3.640 3.710 3.360 3.640 12,122,437 -0.04(-1.09%)
Sep 23, 2020 3.930 3.930 3.620 3.680 13,479,725 -0.17(-4.42%)
Sep 22, 2020 4.000 4.030 3.790 3.850 10,090,329 -0.16(-3.99%)
Sep 21, 2020 4.100 4.110 3.910 4.010 8,697,430 -0.16(-3.84%)
Sep 18, 2020 4.200 4.240 4.070 4.170 8,534,900 -0.03(-0.71%)
Sep 17, 2020 4.200 4.280 4.080 4.200 9,011,647 +0.02(+0.48%)
Sep 16, 2020 4.100 4.260 4.100 4.180 6,511,126 +0.00(+0.00%)
Sep 15, 2020 4.300 4.330 4.140 4.180 5,784,919 -0.09(-2.11%)
Sep 14, 2020 4.090 4.400 4.090 4.270 7,680,437 +0.19(+4.66%)
Sep 11, 2020 4.220 4.230 3.950 4.080 11,170,600 -0.10(-2.39%)
Sep 10, 2020 4.230 4.410 4.170 4.180 10,196,453 -0.01(-0.24%)
Sep 09, 2020 4.400 4.440 4.190 4.190 9,278,014 -0.16(-3.68%)
Sep 08, 2020 4.240 4.570 4.160 4.350 11,412,363 +0.05(+1.16%)
Sep 04, 2020 4.480 4.500 4.000 4.300 20,467,000 -0.26(-5.70%)
Sep 03, 2020 4.550 5.450 4.480 4.560 47,735,728 -0.48(-9.52%)
Sep 02, 2020 6.570 6.650 5.010 5.040 63,755,306 -2.22(-30.58%)
Sep 01, 2020 7.760 7.900 7.130 7.260 12,532,379 -0.50(-6.44%)
Aug 31, 2020 7.720 7.830 7.450 7.760 11,155,292 +0.40(+5.43%)
Aug 28, 2020 7.700 7.720 7.300 7.360 7,743,700 -0.28(-3.66%)
Aug 27, 2020 7.100 7.780 6.950 7.640 13,468,617 +0.59(+8.37%)
Aug 26, 2020 6.800 7.320 6.790 7.050 11,526,234 +0.37(+5.54%)
Aug 25, 2020 6.800 6.800 6.610 6.680 4,833,213 -0.11(-1.62%)
Aug 24, 2020 6.950 6.950 6.690 6.790 3,649,237 -0.12(-1.74%)
Aug 21, 2020 6.870 6.935 6.760 6.910 3,276,800 -0.01(-0.14%)
Aug 20, 2020 6.950 6.970 6.810 6.920 2,488,639 -0.01(-0.14%)
Aug 19, 2020 6.850 7.010 6.800 6.930 3,470,671 +0.09(+1.32%)
Aug 18, 2020 6.980 7.080 6.790 6.840 3,101,459 -0.09(-1.30%)
Aug 17, 2020 6.850 6.960 6.740 6.930 2,522,126 +0.07(+1.02%)
Aug 14, 2020 6.780 6.890 6.760 6.860 2,650,200 +0.10(+1.48%)
Aug 13, 2020 6.640 6.860 6.630 6.760 3,812,013 +0.14(+2.11%)
Aug 12, 2020 6.630 6.710 6.500 6.620 3,901,775 +0.03(+0.46%)
Aug 11, 2020 7.010 7.040 6.580 6.590 6,669,514 -0.40(-5.72%)
Aug 10, 2020 7.060 7.220 6.840 6.990 7,889,882 -0.01(-0.14%)
Aug 07, 2020 7.000 7.370 6.935 7.000 7,416,100 -0.05(-0.71%)
Aug 06, 2020 6.850 7.180 6.830 7.050 6,803,335 +0.19(+2.77%)
Aug 05, 2020 7.000 7.050 6.650 6.860 6,974,287 -0.17(-2.42%)
Aug 04, 2020 6.550 7.370 6.500 7.030 13,056,408 +0.26(+3.84%)
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.