Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.400 1.470 1.400 1.450 2,292,098 +0.01(+0.69%)
May 27, 2022 1.410 1.460 1.360 1.440 1,274,907 +0.01(+0.70%)
May 26, 2022 1.370 1.440 1.360 1.430 2,496,408 +0.07(+5.15%)
May 25, 2022 1.330 1.370 1.305 1.360 1,346,921 +0.05(+3.82%)
May 24, 2022 1.400 1.410 1.300 1.310 2,945,631 -0.10(-7.09%)
May 23, 2022 1.450 1.470 1.400 1.410 1,701,713 -0.01(-0.70%)
May 20, 2022 1.490 1.500 1.350 1.420 2,039,400 -0.02(-1.39%)
May 19, 2022 1.450 1.510 1.410 1.440 2,708,377 -0.03(-2.04%)
May 18, 2022 1.600 1.620 1.460 1.470 2,574,145 -0.19(-11.45%)
May 17, 2022 1.500 1.670 1.470 1.660 5,068,867 +0.16(+10.67%)
May 16, 2022 1.450 1.530 1.446 1.500 3,107,174 +0.01(+0.67%)
May 13, 2022 1.260 1.500 1.250 1.490 11,538,466 +0.24(+19.20%)
May 12, 2022 1.150 1.250 1.110 1.250 4,794,214 +0.12(+10.62%)
May 11, 2022 1.260 1.265 1.120 1.130 6,745,924 -0.13(-10.32%)
May 10, 2022 1.270 1.320 1.260 1.260 4,944,006 -0.01(-0.79%)
May 09, 2022 1.290 1.310 1.240 1.270 7,238,336 -0.07(-5.22%)
May 06, 2022 1.320 1.380 1.250 1.340 11,886,508 -0.01(-0.74%)
May 05, 2022 1.470 1.480 1.340 1.350 22,781,118 -0.21(-13.46%)
May 04, 2022 1.850 1.910 1.450 1.560 39,714,504 -1.18(-43.07%)
May 03, 2022 2.750 2.760 2.670 2.740 3,664,064 +0.01(+0.37%)
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.