Amarin Corp Ads (NQ: AMRN )

4.950 USD +0.070 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 4.930 4.965 4.845 4.950 1,854,740 +0.07(+1.43%)
Jun 10, 2021 4.840 4.920 4.820 4.880 2,147,159 +0.00(+0.00%)
Jun 09, 2021 4.920 5.020 4.850 4.880 2,703,191 -0.01(-0.20%)
Jun 08, 2021 4.850 4.960 4.770 4.890 3,837,193 +0.13(+2.73%)
Jun 07, 2021 4.450 4.780 4.420 4.760 3,920,734 +0.31(+6.97%)
Jun 04, 2021 4.580 4.590 4.435 4.450 3,188,859 -0.14(-3.05%)
Jun 03, 2021 4.550 4.700 4.540 4.590 2,261,610 +0.00(+0.00%)
Jun 02, 2021 4.580 4.646 4.520 4.590 2,346,648 -0.01(-0.22%)
Jun 01, 2021 4.550 4.615 4.470 4.600 2,479,353 +0.06(+1.32%)
May 28, 2021 4.570 4.720 4.530 4.540 1,749,362 -0.08(-1.73%)
May 27, 2021 4.600 4.680 4.540 4.620 1,801,841 +0.03(+0.65%)
May 26, 2021 4.350 4.605 4.330 4.590 3,455,899 +0.24(+5.52%)
May 25, 2021 4.420 4.500 4.320 4.350 2,465,821 -0.06(-1.36%)
May 24, 2021 4.570 4.590 4.400 4.410 1,750,246 -0.15(-3.29%)
May 21, 2021 4.600 4.630 4.530 4.560 1,874,754 -0.01(-0.22%)
May 20, 2021 4.520 4.600 4.480 4.570 1,703,867 +0.07(+1.56%)
May 19, 2021 4.410 4.567 4.430 4.500 2,371,689 -0.04(-0.88%)
May 18, 2021 4.370 4.625 4.335 4.540 3,765,888 +0.22(+5.09%)
May 17, 2021 4.350 4.380 4.250 4.320 3,366,353 -0.06(-1.37%)
May 14, 2021 4.260 4.450 4.220 4.380 5,196,503 +0.12(+2.82%)
May 13, 2021 4.360 4.480 4.160 4.260 4,580,808 -0.09(-2.07%)
May 12, 2021 4.400 4.470 4.280 4.350 7,630,595 -0.26(-5.64%)
May 11, 2021 4.440 4.630 4.430 4.610 3,008,719 +0.02(+0.44%)
May 10, 2021 4.600 4.700 4.510 4.590 3,326,955 -0.00(-0.11%)
May 07, 2021 4.570 4.750 4.560 4.595 3,561,736 +0.05(+1.21%)
May 06, 2021 4.650 4.667 4.430 4.540 5,966,675 -0.16(-3.40%)
May 05, 2021 4.840 4.880 4.640 4.700 5,412,191 -0.11(-2.29%)
May 04, 2021 4.940 4.970 4.690 4.810 5,163,975 -0.16(-3.22%)
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.