Amarin Corp ADR (NQ: AMRN )

1.310 -0.100 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.850 3.900 3.660 3.750 4,196,188 -0.08(-2.09%)
Jan 30, 2018 3.850 3.850 3.760 3.830 8,115,577 -0.18(-4.49%)
Jan 29, 2018 4.260 4.320 3.990 4.010 3,260,613 -0.26(-6.09%)
Jan 26, 2018 4.300 4.340 4.255 4.270 1,130,475 +0.00(+0.00%)
Jan 25, 2018 4.320 4.380 4.230 4.270 2,369,429 -0.06(-1.39%)
Jan 24, 2018 4.470 4.500 4.250 4.330 2,944,209 -0.11(-2.48%)
Jan 23, 2018 4.310 4.600 4.120 4.440 12,801,007 +0.40(+9.90%)
Jan 22, 2018 3.980 4.115 3.970 4.040 2,027,646 +0.07(+1.76%)
Jan 19, 2018 4.000 4.020 3.930 3.970 1,134,846 -0.01(-0.25%)
Jan 18, 2018 4.020 4.060 3.960 3.980 1,294,925 -0.02(-0.50%)
Jan 17, 2018 4.140 4.198 3.970 4.000 3,534,908 -0.11(-2.68%)
Jan 16, 2018 4.300 4.320 4.080 4.110 1,529,855 -0.14(-3.29%)
Jan 12, 2018 4.250 4.250 4.250 0 -0.05(-1.16%)
Jan 11, 2018 4.360 4.400 4.290 4.300 1,032,894 -0.06(-1.38%)
Jan 10, 2018 4.370 4.360 984,990 +0.06(+1.40%)
Jan 09, 2018 4.310 4.310 4.210 4.300 983,353 +0.02(+0.47%)
Jan 08, 2018 4.380 4.383 4.250 4.280 1,049,196 -0.09(-2.06%)
Jan 05, 2018 4.360 4.410 4.255 4.370 2,119,013 +0.18(+4.30%)
Jan 04, 2018 4.200 4.250 4.135 4.190 953,311 +0.00(+0.00%)
Jan 03, 2018 4.230 4.230 4.081 4.190 1,564,094 -0.05(-1.18%)
Jan 02, 2018 4.010 4.270 4.000 4.240 1,824,212 +0.23(+5.74%)
Dec 29, 2017 4.010 4.010 4.010 0 -0.04(-0.99%)
Dec 28, 2017 4.030 4.090 3.980 4.050 1,473,639 +0.05(+1.25%)
Dec 27, 2017 4.120 4.150 3.980 4.000 1,654,376 -0.09(-2.20%)
Dec 26, 2017 4.090 4.240 4.080 4.090 1,614,874 +0.00(+0.00%)
Dec 22, 2017 3.950 4.130 3.900 4.090 1,905,484 +0.13(+3.28%)
Dec 21, 2017 3.920 4.000 3.825 3.960 2,571,143 +0.05(+1.28%)
Dec 20, 2017 3.650 3.930 3.570 3.910 4,027,385 +0.32(+8.91%)
Dec 19, 2017 3.600 3.638 3.530 3.590 1,987,275 +0.05(+1.41%)
Dec 18, 2017 3.400 3.550 3.390 3.540 3,048,972 +0.15(+4.42%)
Dec 15, 2017 3.320 3.420 3.265 3.390 2,747,033 +0.11(+3.35%)
Dec 14, 2017 3.340 3.340 3.220 3.280 1,543,811 -0.03(-0.91%)
Dec 13, 2017 3.250 3.360 3.230 3.310 2,418,571 +0.08(+2.48%)
Dec 12, 2017 3.320 3.370 3.180 3.230 2,103,944 -0.10(-3.00%)
Dec 11, 2017 3.250 3.340 3.229 3.330 1,613,455 +0.08(+2.46%)
Dec 08, 2017 3.260 3.340 3.190 3.250 2,012,823 -0.01(-0.31%)
Dec 07, 2017 3.140 3.275 3.140 3.260 2,436,459 +0.12(+3.82%)
Dec 06, 2017 3.060 3.190 3.040 3.140 1,243,615 +0.08(+2.61%)
Dec 05, 2017 3.110 3.170 3.050 3.060 1,212,245 -0.06(-1.92%)
Dec 04, 2017 3.200 3.200 3.110 3.120 1,009,130 -0.08(-2.50%)
Dec 01, 2017 3.270 3.290 3.180 3.200 950,455 -0.07(-2.14%)
Nov 30, 2017 3.190 3.290 3.180 3.270 825,821 +0.09(+2.83%)
Nov 29, 2017 3.210 3.280 3.170 3.180 809,064 -0.04(-1.24%)
Nov 28, 2017 3.200 3.225 3.130 3.220 1,349,876 +0.04(+1.26%)
Nov 27, 2017 3.350 3.350 3.170 3.180 1,444,758 -0.12(-3.64%)
Nov 24, 2017 3.350 3.360 3.290 3.300 499,248 -0.06(-1.79%)
Nov 22, 2017 3.330 3.395 3.290 3.360 842,371 +0.04(+1.20%)
Nov 21, 2017 3.300 3.370 3.270 3.320 629,825 +0.03(+0.91%)
Nov 20, 2017 3.260 3.310 3.210 3.290 801,088 +0.05(+1.54%)
Nov 17, 2017 3.440 3.440 3.210 3.240 2,110,505 -0.18(-5.26%)
Nov 16, 2017 3.490 3.500 3.405 3.420 1,806,145 -0.04(-1.16%)
Nov 15, 2017 3.500 3.520 3.420 3.460 661,686 -0.04(-1.14%)
Nov 14, 2017 3.580 3.600 3.470 3.500 888,841 -0.01(-0.28%)
Nov 13, 2017 3.530 3.550 3.465 3.510 568,629 -0.02(-0.57%)
Nov 10, 2017 3.490 3.550 3.480 3.530 426,419 +0.03(+0.86%)
Nov 09, 2017 3.500 3.540 3.450 3.500 567,276 -0.03(-0.85%)
Nov 08, 2017 3.560 3.560 3.390 3.530 1,275,555 -0.03(-0.84%)
Nov 07, 2017 3.660 3.670 3.540 3.560 908,463 -0.10(-2.73%)
Nov 06, 2017 3.580 3.700 3.580 3.660 1,045,714 +0.06(+1.67%)
Nov 03, 2017 3.580 3.620 3.510 3.600 1,360,544 +0.04(+1.12%)
Nov 02, 2017 3.500 3.590 3.445 3.560 1,743,497 +0.09(+2.59%)
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.