Amarin Corp ADR (NQ: AMRN )

1.610 +0.080 (+5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.220 2.300 2.180 2.260 691,859 +0.06(+2.73%)
Jul 30, 2015 2.150 2.240 2.100 2.200 570,956 +0.02(+0.92%)
Jul 29, 2015 2.140 2.260 2.130 2.180 587,391 +0.03(+1.40%)
Jul 28, 2015 2.120 2.190 2.090 2.150 600,090 -0.01(-0.46%)
Jul 27, 2015 2.170 2.175 2.050 2.160 864,397 +0.00(+0.00%)
Jul 24, 2015 2.210 2.260 2.130 2.160 1,398,953 -0.08(-3.57%)
Jul 23, 2015 2.350 2.420 2.200 2.240 1,823,609 -0.10(-4.27%)
Jul 22, 2015 2.330 2.420 2.320 2.340 712,564 -0.04(-1.68%)
Jul 21, 2015 2.390 2.430 2.300 2.380 1,001,058 -0.01(-0.42%)
Jul 20, 2015 2.390 2.450 2.360 2.390 692,552 -0.01(-0.42%)
Jul 17, 2015 2.420 2.430 2.360 2.400 470,494 -0.04(-1.64%)
Jul 16, 2015 2.400 2.480 2.390 2.440 560,586 +0.06(+2.52%)
Jul 15, 2015 2.460 2.530 2.350 2.380 1,242,012 -0.11(-4.42%)
Jul 14, 2015 2.430 2.520 2.410 2.490 1,818,217 +0.08(+3.32%)
Jul 13, 2015 2.420 2.480 2.400 2.410 717,018 +0.00(+0.00%)
Jul 10, 2015 2.390 2.530 2.390 2.410 1,601,846 +0.02(+0.84%)
Jul 09, 2015 2.330 2.410 2.300 2.390 1,284,304 +0.12(+5.52%)
Jul 08, 2015 2.450 2.450 2.260 2.265 3,149,196 -0.19(-7.93%)
Jul 07, 2015 2.480 2.490 2.340 2.460 1,968,538 -0.04(-1.60%)
Jul 06, 2015 2.480 2.550 2.460 2.500 1,650,981 -0.02(-0.79%)
Jul 02, 2015 2.440 2.520 2.520 2.520 1,632,700 +0.07(+2.86%)
Jul 01, 2015 2.470 2.530 2.400 2.450 1,413,613 -0.01(-0.41%)
Jun 30, 2015 2.320 2.490 2.312 2.460 1,180,073 +0.15(+6.49%)
Jun 29, 2015 2.350 2.410 2.280 2.310 1,434,827 -0.10(-4.15%)
Jun 26, 2015 2.500 2.525 2.395 2.410 1,603,628 -0.10(-3.98%)
Jun 25, 2015 2.510 2.550 2.460 2.510 1,147,347 -0.01(-0.40%)
Jun 24, 2015 2.540 2.620 2.480 2.520 2,089,410 -0.04(-1.56%)
Jun 23, 2015 2.550 2.650 2.515 2.560 2,634,802 +0.06(+2.40%)
Jun 22, 2015 2.390 2.540 2.350 2.500 3,042,946 +0.14(+5.93%)
Jun 19, 2015 2.370 2.400 2.350 2.360 716,838 -0.02(-0.84%)
Jun 18, 2015 2.390 2.440 2.370 2.380 1,037,876 +0.00(+0.00%)
Jun 17, 2015 2.420 2.430 2.370 2.380 1,452,053 -0.05(-2.06%)
Jun 16, 2015 2.410 2.470 2.390 2.430 1,463,308 +0.01(+0.41%)
Jun 15, 2015 2.470 2.480 2.380 2.420 1,726,830 -0.05(-2.02%)
Jun 12, 2015 2.370 2.490 2.370 2.470 1,597,384 +0.08(+3.35%)
Jun 11, 2015 2.350 2.440 2.290 2.390 1,396,082 +0.06(+2.58%)
Jun 10, 2015 2.360 2.410 2.320 2.330 1,930,981 -0.04(-1.69%)
Jun 09, 2015 2.500 2.490 2.350 2.370 2,465,774 -0.12(-4.82%)
Jun 08, 2015 2.440 2.510 2.410 2.490 1,772,904 +0.04(+1.63%)
Jun 05, 2015 2.400 2.460 2.370 2.450 1,481,281 +0.05(+2.08%)
Jun 04, 2015 2.430 2.520 2.380 2.400 2,536,129 -0.03(-1.23%)
Jun 03, 2015 2.330 2.480 2.300 2.430 2,999,796 +0.13(+5.65%)
Jun 02, 2015 2.340 2.380 2.260 2.300 1,825,714 -0.02(-0.65%)
Jun 01, 2015 2.320 2.380 2.250 2.315 1,948,506 +0.00(+0.22%)
May 29, 2015 2.280 2.350 2.120 2.310 5,570,135 -0.01(-0.43%)
May 28, 2015 1.930 2.800 1.910 2.320 21,669,332 +0.37(+18.97%)
May 27, 2015 1.930 1.975 1.895 1.950 1,455,215 +0.03(+1.56%)
May 26, 2015 1.900 1.930 1.880 1.920 1,334,400 +0.00(+0.00%)
May 22, 2015 1.920 1.920 1.920 1.920 1,230,300 +0.00(+0.00%)
May 21, 2015 1.960 2.000 1.900 1.920 1,729,860 -0.01(-0.52%)
May 20, 2015 1.920 1.940 1.890 1.930 897,738 +0.00(+0.00%)
May 19, 2015 1.890 1.960 1.881 1.930 1,308,656 +0.02(+1.05%)
May 18, 2015 1.920 1.950 1.890 1.910 938,179 -0.02(-1.04%)
May 15, 2015 1.920 1.930 1.890 1.930 606,894 +0.03(+1.58%)
May 14, 2015 1.860 1.920 1.860 1.900 480,609 +0.04(+2.15%)
May 13, 2015 1.900 1.910 1.820 1.860 1,218,285 -0.04(-2.11%)
May 12, 2015 1.900 1.980 1.900 1.900 1,250,712 -0.03(-1.55%)
May 11, 2015 1.850 1.950 1.850 1.930 2,735,820 +0.08(+4.32%)
May 08, 2015 1.910 1.950 1.820 1.850 2,753,896 -0.13(-6.57%)
May 07, 2015 1.960 2.030 1.880 1.980 2,991,458 +0.01(+0.51%)
May 06, 2015 1.890 2.020 1.890 1.970 1,446,484 +0.07(+3.68%)
May 05, 2015 1.940 1.970 1.870 1.900 2,051,484 -0.07(-3.55%)
May 04, 2015 1.910 2.020 1.900 1.970 1,982,096 +0.08(+4.23%)
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.