Amarin Corp ADR (NQ: AMRN )

1.120 -0.050 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.960 2.975 2.910 2.940 1,164,026 -0.03(-1.01%)
May 30, 2017 2.960 2.990 2.920 2.970 909,255 -0.01(-0.34%)
May 26, 2017 3.050 3.080 2.960 2.980 779,633 -0.07(-2.30%)
May 25, 2017 3.000 3.050 2.995 3.050 874,262 +0.05(+1.67%)
May 24, 2017 2.910 3.020 2.900 3.000 1,270,793 +0.08(+2.74%)
May 23, 2017 2.970 2.970 2.910 2.920 1,161,082 -0.05(-1.68%)
May 22, 2017 2.990 3.000 2.950 2.970 728,313 +0.01(+0.34%)
May 19, 2017 3.000 3.050 2.935 2.960 2,745,980 -0.04(-1.33%)
May 18, 2017 2.960 3.020 2.920 3.000 1,526,411 +0.03(+1.01%)
May 17, 2017 2.980 3.030 2.950 2.970 1,653,267 -0.04(-1.33%)
May 16, 2017 3.050 3.080 3.000 3.010 860,795 -0.05(-1.63%)
May 15, 2017 3.040 3.140 3.020 3.060 1,268,124 +0.04(+1.32%)
May 12, 2017 3.000 3.040 2.980 3.020 939,626 -0.01(-0.33%)
May 11, 2017 2.940 3.040 2.910 3.030 1,787,234 +0.10(+3.41%)
May 10, 2017 2.890 2.960 2.850 2.930 1,157,729 +0.06(+2.09%)
May 09, 2017 2.900 2.918 2.860 2.870 820,253 -0.02(-0.69%)
May 08, 2017 2.910 2.930 2.880 2.890 1,993,634 -0.01(-0.34%)
May 05, 2017 2.950 2.960 2.860 2.900 1,712,972 -0.05(-1.69%)
May 04, 2017 2.980 3.037 2.930 2.950 1,795,346 -0.06(-1.99%)
May 03, 2017 3.150 3.150 2.980 3.010 4,544,932 -0.16(-5.05%)
May 02, 2017 3.170 3.190 3.140 3.170 1,524,589 -0.01(-0.31%)
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.