Amarin Corp ADR (NQ: AMRN )

5.290 USD +0.160 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.390 2.750 2.370 2.650 11,522,441 +0.26(+10.88%)
Jul 28, 2016 2.380 2.390 2.190 2.390 1,883,227 +0.01(+0.42%)
Jul 27, 2016 2.380 2.390 2.350 2.380 510,850 +0.01(+0.42%)
Jul 26, 2016 2.360 2.390 2.330 2.370 1,344,543 -0.01(-0.42%)
Jul 25, 2016 2.350 2.390 2.350 2.380 541,865 +0.03(+1.28%)
Jul 22, 2016 2.330 2.380 2.310 2.350 306,334 +0.02(+0.86%)
Jul 21, 2016 2.330 2.390 2.300 2.330 723,786 +0.00(+0.00%)
Jul 20, 2016 2.290 2.350 2.260 2.330 486,699 +0.04(+1.75%)
Jul 19, 2016 2.300 2.360 2.250 2.290 780,969 -0.04(-1.72%)
Jul 18, 2016 2.310 2.380 2.310 2.330 846,237 +0.02(+0.87%)
Jul 15, 2016 2.260 2.319 2.250 2.310 860,195 +0.06(+2.67%)
Jul 14, 2016 2.240 2.300 2.210 2.250 783,180 +0.01(+0.45%)
Jul 13, 2016 2.240 2.300 2.230 2.240 983,789 +0.02(+0.90%)
Jul 12, 2016 2.180 2.240 2.160 2.220 803,540 +0.03(+1.37%)
Jul 11, 2016 2.180 2.300 2.150 2.190 1,357,945 +0.00(+0.00%)
Jul 08, 2016 2.180 2.170 2.150 2.190 931,795 +0.02(+0.92%)
Jul 07, 2016 2.140 2.200 2.125 2.170 926,093 +0.00(+0.00%)
Jul 05, 2016 2.150 2.190 2.140 2.170 628,747 -0.02(-0.91%)
Jul 01, 2016 2.160 2.190 2.190 2.190 823,900 +0.03(+1.39%)
Jun 30, 2016 2.150 2.190 2.110 2.160 870,885 -0.01(-0.46%)
Jun 29, 2016 2.120 2.190 2.120 2.170 2,190,498 +0.06(+2.84%)
Jun 28, 2016 2.000 2.130 2.000 2.110 3,004,976 +0.14(+7.11%)
Jun 27, 2016 1.990 2.010 1.900 1.970 1,588,727 -0.03(-1.50%)
Jun 24, 2016 2.040 2.050 1.940 2.000 1,146,093 -0.10(-4.76%)
Jun 23, 2016 2.070 2.130 2.050 2.100 506,610 +0.04(+1.94%)
Jun 22, 2016 2.050 2.150 2.030 2.060 712,286 +0.01(+0.49%)
Jun 21, 2016 2.080 2.110 2.020 2.050 879,528 -0.05(-2.38%)
Jun 20, 2016 2.100 2.130 2.051 2.100 366,340 +0.05(+2.44%)
Jun 17, 2016 2.130 2.150 2.020 2.050 814,271 -0.07(-3.30%)
Jun 16, 2016 2.110 2.140 2.050 2.120 750,430 +0.00(+0.00%)
Jun 15, 2016 2.100 2.170 2.080 2.120 676,564 +0.00(+0.00%)
Jun 14, 2016 2.100 2.180 2.100 2.120 864,623 -0.01(-0.47%)
Jun 13, 2016 2.120 2.175 2.060 2.130 1,068,558 +0.01(+0.47%)
Jun 10, 2016 2.190 2.200 2.100 2.120 1,075,882 -0.09(-4.07%)
Jun 09, 2016 2.270 2.290 2.170 2.210 990,778 -0.06(-2.64%)
Jun 08, 2016 2.350 2.350 2.200 2.270 1,417,573 -0.04(-1.73%)
Jun 07, 2016 2.280 2.350 2.190 2.310 1,763,798 +0.03(+1.32%)
Jun 06, 2016 2.250 2.290 2.180 2.280 1,321,214 +0.05(+2.24%)
Jun 03, 2016 2.200 2.280 2.100 2.230 2,315,500 +0.01(+0.45%)
Jun 02, 2016 2.090 2.250 2.070 2.220 2,483,108 +0.14(+6.73%)
Jun 01, 2016 2.140 2.140 2.010 2.080 1,963,413 +0.00(+0.00%)
May 31, 2016 1.880 2.130 1.870 2.080 5,437,289 +0.22(+11.83%)
May 27, 2016 1.840 1.860 1.860 1.860 462,800 +0.03(+1.64%)
May 26, 2016 1.850 1.874 1.800 1.830 620,383 -0.02(-1.08%)
May 25, 2016 1.830 1.870 1.800 1.850 560,138 +0.02(+1.09%)
May 24, 2016 1.820 1.850 1.770 1.830 590,199 +0.01(+0.55%)
May 23, 2016 1.740 1.850 1.730 1.820 864,113 +0.10(+5.81%)
May 20, 2016 1.690 1.830 1.680 1.720 1,348,024 +0.04(+2.38%)
May 19, 2016 1.690 1.720 1.655 1.680 316,116 -0.02(-1.18%)
May 18, 2016 1.670 1.750 1.660 1.700 350,301 +0.02(+1.19%)
May 17, 2016 1.660 1.760 1.650 1.680 651,689 +0.01(+0.60%)
May 16, 2016 1.640 1.680 1.600 1.670 399,340 +0.06(+3.73%)
May 13, 2016 1.540 1.660 1.530 1.610 652,222 +0.06(+3.87%)
May 12, 2016 1.590 1.620 1.500 1.550 685,144 -0.02(-1.27%)
May 11, 2016 1.600 1.635 1.560 1.570 488,789 -0.05(-3.09%)
May 10, 2016 1.620 1.640 1.540 1.620 419,087 -0.01(-0.61%)
May 09, 2016 1.500 1.680 1.500 1.630 1,092,612 +0.11(+7.24%)
May 06, 2016 1.650 1.675 1.500 1.520 1,489,733 -0.13(-7.88%)
May 05, 2016 1.750 1.772 1.600 1.650 1,596,092 -0.15(-8.33%)
May 04, 2016 1.880 1.918 1.800 1.800 1,044,269 -0.10(-5.26%)
May 03, 2016 1.960 1.990 1.860 1.900 1,084,821 -0.04(-2.06%)
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.