Amarin Corp ADR (NQ: AMRN )

5.150 USD -0.020 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.220 5.400 5.060 5.090 4,800,000 -0.15(-2.86%)
Apr 29, 2021 5.270 5.475 5.135 5.240 6,332,306 +0.05(+0.96%)
Apr 28, 2021 5.170 5.290 5.140 5.190 5,831,952 -0.01(-0.19%)
Apr 27, 2021 5.180 5.240 5.100 5.200 3,408,297 +0.02(+0.39%)
Apr 26, 2021 5.190 5.220 5.080 5.180 4,838,124 +0.05(+0.97%)
Apr 23, 2021 5.180 5.190 5.040 5.130 3,163,900 -0.06(-1.16%)
Apr 22, 2021 5.050 5.320 4.990 5.190 5,453,028 +0.10(+1.96%)
Apr 21, 2021 4.950 5.120 4.890 5.090 2,907,036 +0.14(+2.83%)
Apr 20, 2021 5.050 5.080 4.920 4.950 2,848,328 -0.09(-1.79%)
Apr 19, 2021 5.020 5.110 4.930 5.040 4,419,156 +0.02(+0.40%)
Apr 16, 2021 5.030 5.070 4.860 5.020 4,406,100 +0.01(+0.20%)
Apr 15, 2021 5.130 5.170 4.900 5.010 8,092,694 -0.10(-1.96%)
Apr 14, 2021 5.150 5.350 5.100 5.110 7,759,685 +0.03(+0.59%)
Apr 13, 2021 5.500 5.500 5.030 5.080 26,372,022 -0.76(-13.01%)
Apr 12, 2021 5.930 5.930 5.750 5.840 3,697,411 -0.09(-1.52%)
Apr 09, 2021 5.990 6.000 5.880 5.930 2,620,100 -0.07(-1.17%)
Apr 08, 2021 6.110 6.130 5.920 6.000 4,112,411 -0.05(-0.83%)
Apr 07, 2021 6.090 6.280 6.040 6.050 4,187,960 -0.32(-5.02%)
Apr 06, 2021 6.400 6.420 6.270 6.370 3,493,260 -0.13(-2.00%)
Apr 05, 2021 6.520 6.520 6.300 6.500 4,512,896 +0.02(+0.31%)
Apr 01, 2021 6.270 6.580 6.190 6.480 4,672,700 +0.27(+4.35%)
Mar 31, 2021 6.380 6.550 6.210 6.210 5,106,192 -0.16(-2.51%)
Mar 30, 2021 6.220 6.490 6.170 6.370 6,852,230 +0.24(+3.92%)
Mar 29, 2021 6.150 6.290 6.040 6.130 4,623,979 +0.07(+1.16%)
Mar 26, 2021 5.960 6.080 5.830 6.060 3,464,300 +0.15(+2.54%)
Mar 25, 2021 5.520 5.970 5.520 5.910 2,341,626 +0.13(+2.25%)
Mar 24, 2021 6.080 6.110 5.750 5.780 4,183,995 -0.30(-4.93%)
Mar 23, 2021 6.310 6.320 6.020 6.080 3,664,738 -0.22(-3.49%)
Mar 22, 2021 6.460 6.530 6.260 6.300 3,817,460 -0.14(-2.17%)
Mar 19, 2021 6.390 6.530 6.340 6.440 3,293,100 +0.08(+1.26%)
Mar 18, 2021 6.620 6.620 6.300 6.360 6,138,185 -0.30(-4.50%)
Mar 17, 2021 6.360 7.300 6.300 6.660 10,977,350 +0.18(+2.78%)
Mar 16, 2021 6.630 6.651 6.340 6.480 3,431,104 -0.10(-1.52%)
Mar 15, 2021 6.500 6.630 6.380 6.580 3,083,326 +0.08(+1.23%)
Mar 12, 2021 6.290 6.520 6.185 6.500 3,226,700 +0.09(+1.40%)
Mar 11, 2021 6.190 6.430 6.140 6.410 4,208,149 +0.30(+4.91%)
Mar 10, 2021 6.310 6.380 6.050 6.110 3,849,709 -0.12(-1.93%)
Mar 09, 2021 5.920 6.370 5.900 6.230 5,674,739 +0.44(+7.60%)
Mar 08, 2021 6.090 6.180 5.750 5.790 6,365,876 -0.20(-3.34%)
Mar 05, 2021 5.820 6.000 5.345 5.990 9,497,200 +0.27(+4.72%)
Mar 04, 2021 5.850 5.950 5.410 5.720 8,672,385 -0.11(-1.89%)
Mar 03, 2021 6.070 6.160 5.750 5.830 6,712,366 -0.20(-3.32%)
Mar 02, 2021 6.170 6.280 5.940 6.030 11,593,552 -0.16(-2.58%)
Mar 01, 2021 6.920 6.990 6.170 6.190 15,466,000 -0.55(-8.16%)
Feb 26, 2021 6.930 7.080 6.720 6.740 6,407,800 -0.21(-3.02%)
Feb 25, 2021 7.440 7.560 6.950 6.950 5,608,418 -0.35(-4.79%)
Feb 24, 2021 7.370 7.460 7.190 7.300 4,338,621 +0.07(+0.97%)
Feb 23, 2021 7.160 7.390 6.880 7.230 6,735,282 -0.21(-2.82%)
Feb 22, 2021 7.510 7.730 7.430 7.440 4,680,613 -0.15(-1.98%)
Feb 19, 2021 7.590 7.730 7.490 7.590 4,234,500 +0.04(+0.53%)
Feb 18, 2021 7.740 7.783 7.380 7.550 5,148,991 -0.25(-3.21%)
Feb 17, 2021 7.710 7.860 7.420 7.800 6,617,928 +0.09(+1.17%)
Feb 16, 2021 7.860 7.990 7.660 7.710 5,953,905 -0.11(-1.41%)
Feb 12, 2021 7.470 7.830 7.210 7.820 4,841,200 +0.13(+1.69%)
Feb 11, 2021 7.980 8.070 7.560 7.690 7,153,690 -0.34(-4.23%)
Feb 10, 2021 8.500 8.540 7.810 8.030 7,462,307 -0.28(-3.37%)
Feb 09, 2021 8.300 8.950 8.220 8.310 7,628,643 +0.02(+0.24%)
Feb 08, 2021 8.500 8.500 8.110 8.290 8,039,766 -0.13(-1.54%)
Feb 05, 2021 8.680 8.740 8.310 8.420 8,369,400 -0.18(-2.09%)
Feb 04, 2021 8.930 9.050 8.540 8.600 7,730,228 -0.20(-2.27%)
Feb 03, 2021 8.160 9.250 8.160 8.800 11,984,661 +0.60(+7.32%)
Feb 02, 2021 8.140 8.300 7.950 8.200 8,042,582 +0.12(+1.49%)
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.