Amarin Corp ADR (NQ: AMRN )

3.600 USD +0.040 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 20.65 21.35 20.60 21.27 5,108,900 +0.77(+3.76%)
Nov 27, 2019 20.50 20.73 20.13 20.50 5,022,100 +0.03(+0.15%)
Nov 26, 2019 21.20 21.22 20.10 20.47 6,957,196 -0.62(-2.94%)
Nov 25, 2019 21.11 21.77 21.01 21.09 9,113,180 +0.18(+0.86%)
Nov 22, 2019 20.70 21.10 20.25 20.91 6,085,800 +0.39(+1.90%)
Nov 21, 2019 20.08 21.10 19.61 20.52 8,188,705 +0.26(+1.28%)
Nov 20, 2019 21.36 22.06 19.10 20.26 32,258,981 -2.47(-10.87%)
Nov 19, 2019 22.58 23.25 22.36 22.73 10,782,180 +0.13(+0.58%)
Nov 18, 2019 24.11 24.20 22.25 22.60 33,227,297 -1.42(-5.91%)
Nov 15, 2019 23.25 24.67 21.75 24.02 49,272,000 +2.47(+11.46%)
Nov 14, 2019 21.49 21.49 21.55 2,789 +0.06(+0.28%)
Nov 13, 2019 21.46 22.05 20.54 21.49 23,989,987 +0.55(+2.63%)
Nov 12, 2019 19.48 20.96 18.92 20.94 48,144,906 +4.03(+23.83%)
Nov 11, 2019 17.74 18.00 16.70 16.91 10,528,496 -0.57(-3.26%)
Nov 08, 2019 16.70 17.54 16.65 17.48 8,071,800 +0.72(+4.30%)
Nov 07, 2019 17.65 17.72 16.53 16.76 7,718,555 -0.72(-4.12%)
Nov 06, 2019 17.35 17.93 17.30 17.48 7,754,911 +0.15(+0.87%)
Nov 05, 2019 17.98 18.03 16.35 17.33 15,744,173 -0.12(-0.69%)
Nov 04, 2019 17.15 17.48 16.94 17.45 7,208,860 +0.68(+4.05%)
Nov 01, 2019 16.51 16.89 16.38 16.77 3,916,500 +0.35(+2.13%)
Oct 31, 2019 16.47 16.52 16.00 16.42 3,499,227 +0.06(+0.37%)
Oct 30, 2019 16.07 16.64 15.66 16.36 5,496,646 +0.38(+2.38%)
Oct 29, 2019 16.56 16.62 15.67 15.98 7,025,799 -0.58(-3.50%)
Oct 28, 2019 16.83 17.06 16.56 16.56 4,947,345 +0.01(+0.06%)
Oct 25, 2019 17.01 17.13 16.55 16.55 4,721,500 -0.44(-2.59%)
Oct 24, 2019 16.86 17.13 16.72 16.99 4,813,254 +0.25(+1.49%)
Oct 23, 2019 16.34 16.74 16.30 16.74 3,578,451 +0.43(+2.64%)
Oct 22, 2019 16.37 16.68 16.22 16.31 4,119,154 +0.12(+0.74%)
Oct 21, 2019 16.32 16.32 15.84 16.19 3,378,910 +0.06(+0.37%)
Oct 18, 2019 16.39 16.52 16.02 16.13 3,615,200 -0.26(-1.59%)
Oct 17, 2019 16.06 16.54 16.01 16.39 4,684,975 +0.34(+2.12%)
Oct 16, 2019 15.89 16.08 15.47 16.05 4,116,498 +0.19(+1.20%)
Oct 15, 2019 15.44 16.02 15.34 15.86 4,797,939 +0.41(+2.65%)
Oct 14, 2019 15.22 15.68 14.88 15.45 4,127,689 +0.23(+1.51%)
Oct 11, 2019 15.23 15.45 14.82 15.22 4,946,800 +0.31(+2.08%)
Oct 10, 2019 14.00 15.04 13.94 14.91 6,833,094 +0.97(+6.96%)
Oct 09, 2019 14.15 14.31 13.88 13.94 3,556,177 -0.21(-1.48%)
Oct 08, 2019 14.37 14.60 14.10 14.15 3,515,266 -0.44(-3.02%)
Oct 07, 2019 14.37 14.69 13.96 14.59 3,927,071 +0.22(+1.53%)
Oct 04, 2019 14.10 14.44 13.98 14.37 7,412,000 +0.31(+2.20%)
Oct 03, 2019 14.32 14.34 13.94 14.06 10,028,885 -0.05(-0.35%)
Oct 02, 2019 14.50 14.50 13.87 14.11 9,244,012 -0.51(-3.49%)
Oct 01, 2019 15.26 15.56 14.40 14.62 6,978,155 -0.54(-3.56%)
Sep 30, 2019 15.30 15.34 14.79 15.16 4,941,572 +0.01(+0.07%)
Sep 27, 2019 15.54 15.60 15.02 15.15 4,521,700 -0.43(-2.76%)
Sep 26, 2019 15.95 15.95 15.42 15.58 6,044,241 -0.31(-1.95%)
Sep 25, 2019 15.89 16.27 15.79 15.89 4,005,352 -0.23(-1.43%)
Sep 24, 2019 16.67 16.84 15.70 16.12 7,668,431 -0.53(-3.18%)
Sep 23, 2019 16.85 17.18 16.63 16.65 4,469,000 -0.19(-1.13%)
Sep 20, 2019 17.02 17.18 16.76 16.84 4,877,700 -0.10(-0.59%)
Sep 19, 2019 17.03 17.12 16.50 16.94 3,514,342 +0.01(+0.06%)
Sep 18, 2019 17.18 17.24 16.78 16.93 3,494,219 -0.24(-1.40%)
Sep 17, 2019 17.38 17.55 16.84 17.17 4,593,415 -0.08(-0.46%)
Sep 16, 2019 16.68 17.27 16.68 17.25 4,645,567 +0.54(+3.23%)
Sep 13, 2019 16.81 16.98 16.47 16.71 5,190,900 -0.04(-0.24%)
Sep 12, 2019 16.85 17.10 16.65 16.75 6,044,102 +0.02(+0.12%)
Sep 11, 2019 15.98 16.78 15.85 16.73 7,410,440 +0.42(+2.58%)
Sep 10, 2019 15.77 16.35 15.42 16.31 6,432,514 +0.43(+2.71%)
Sep 09, 2019 16.38 16.57 15.81 15.88 7,615,637 -0.39(-2.40%)
Sep 06, 2019 16.00 16.36 15.26 16.27 5,408,600 +0.27(+1.69%)
Sep 05, 2019 16.16 16.20 15.32 16.00 7,175,416 -0.14(-0.87%)
Sep 04, 2019 14.90 16.21 14.82 16.14 9,681,925 +1.39(+9.42%)
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.