Amarin Corp ADR (NQ: AMRN )

5.160 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.280 8.450 7.400 7.610 17,198,717 -0.65(-7.87%)
Apr 29, 2020 8.110 8.460 7.840 8.260 14,062,351 +0.44(+5.63%)
Apr 28, 2020 8.170 8.170 7.740 7.820 14,451,597 -0.03(-0.38%)
Apr 27, 2020 8.130 8.150 7.640 7.850 17,150,523 +0.32(+4.25%)
Apr 24, 2020 6.770 7.720 6.735 7.530 20,804,800 +0.80(+11.89%)
Apr 23, 2020 6.620 6.970 6.610 6.730 8,527,798 +0.05(+0.75%)
Apr 22, 2020 6.550 6.700 6.440 6.680 7,006,304 +0.23(+3.57%)
Apr 21, 2020 6.630 6.870 6.360 6.450 9,156,955 -0.27(-4.02%)
Apr 20, 2020 6.360 6.990 6.280 6.720 12,877,439 +0.21(+3.23%)
Apr 17, 2020 6.250 6.575 6.120 6.510 13,134,500 +0.37(+6.03%)
Apr 16, 2020 6.400 6.400 6.060 6.140 10,017,759 -0.18(-2.85%)
Apr 15, 2020 6.240 6.400 5.910 6.320 14,140,642 -0.06(-0.94%)
Apr 14, 2020 6.830 7.050 6.310 6.380 24,070,160 -0.01(-0.16%)
Apr 13, 2020 6.320 6.500 6.000 6.390 25,254,230 +0.34(+5.62%)
Apr 09, 2020 6.160 6.295 5.840 6.050 21,157,100 +0.24(+4.13%)
Apr 08, 2020 5.170 5.910 5.070 5.810 32,585,051 +0.77(+15.28%)
Apr 07, 2020 5.050 5.450 4.790 5.040 32,390,688 +0.24(+5.00%)
Apr 06, 2020 4.800 5.100 4.520 4.800 24,062,898 +0.02(+0.42%)
Apr 03, 2020 5.150 5.280 4.600 4.780 26,144,700 -0.44(-8.43%)
Apr 02, 2020 5.290 5.750 5.060 5.220 58,523,948 +0.24(+4.82%)
Apr 01, 2020 4.020 5.290 4.000 4.980 97,528,030 +0.98(+24.50%)
Mar 31, 2020 4.190 4.360 3.950 4.000 115,574,150 -9.58(-70.54%)
Mar 30, 2020 13.59 13.76 12.93 13.58 28,710,684 +0.34(+2.57%)
Mar 27, 2020 13.56 13.92 13.16 13.24 7,532,700 -0.46(-3.36%)
Mar 26, 2020 12.33 13.92 12.32 13.70 9,514,007 +1.32(+10.66%)
Mar 25, 2020 11.95 12.84 11.60 12.38 7,335,305 +0.47(+3.95%)
Mar 24, 2020 11.01 11.95 10.85 11.91 8,982,797 +1.36(+12.89%)
Mar 23, 2020 10.80 10.80 10.03 10.55 5,327,186 -0.09(-0.85%)
Mar 20, 2020 11.75 12.12 10.37 10.64 9,051,100 -0.89(-7.72%)
Mar 19, 2020 10.09 12.44 10.00 11.53 12,401,473 +1.30(+12.71%)
Mar 18, 2020 10.19 10.99 9.890 10.23 8,386,598 -0.36(-3.40%)
Mar 17, 2020 10.55 11.38 10.06 10.59 9,716,489 +0.33(+3.22%)
Mar 16, 2020 10.92 12.05 10.22 10.26 10,015,916 -2.29(-18.25%)
Mar 13, 2020 13.18 13.32 11.10 12.55 12,403,299 +1.05(+9.13%)
Mar 12, 2020 10.00 12.38 8.580 11.50 14,988,069 -1.06(-8.44%)
Mar 11, 2020 13.80 14.15 11.59 12.56 11,837,084 -1.61(-11.36%)
Mar 10, 2020 14.60 14.70 13.50 14.17 5,535,429 +0.20(+1.43%)
Mar 09, 2020 13.61 14.20 13.25 13.97 8,681,973 -0.94(-6.30%)
Mar 06, 2020 15.03 15.57 14.75 14.91 6,169,200 -0.54(-3.50%)
Mar 05, 2020 15.68 16.24 15.33 15.45 5,113,106 -0.57(-3.56%)
Mar 04, 2020 15.95 16.15 15.73 16.02 4,278,038 +0.48(+3.09%)
Mar 03, 2020 16.18 16.47 15.37 15.54 7,775,080 -0.56(-3.48%)
Mar 02, 2020 15.36 16.30 14.93 16.10 10,739,079 +1.43(+9.75%)
Feb 28, 2020 13.71 14.73 13.67 14.67 12,272,700 +0.00(+0.00%)
Feb 27, 2020 15.01 15.62 14.63 14.67 15,485,497 -1.60(-9.83%)
Feb 26, 2020 16.90 17.45 15.50 16.27 20,363,623 -1.23(-7.03%)
Feb 25, 2020 17.84 18.00 17.18 17.50 7,659,855 -0.08(-0.46%)
Feb 24, 2020 17.35 17.71 16.80 17.58 6,879,463 -0.35(-1.95%)
Feb 21, 2020 17.91 18.00 17.38 17.93 5,670,300 +0.06(+0.34%)
Feb 20, 2020 18.05 18.16 17.60 17.87 4,067,531 -0.23(-1.27%)
Feb 19, 2020 18.34 18.35 17.91 18.10 3,528,996 -0.09(-0.49%)
Feb 18, 2020 18.13 18.30 17.80 18.19 6,296,726 +0.57(+3.23%)
Feb 14, 2020 17.75 17.89 17.51 17.62 3,486,300 -0.07(-0.40%)
Feb 13, 2020 18.00 18.17 17.63 17.69 3,354,269 -0.49(-2.70%)
Feb 12, 2020 18.08 18.43 18.01 18.18 6,130,688 +0.28(+1.56%)
Feb 11, 2020 18.05 18.16 17.69 17.90 4,381,721 -0.02(-0.11%)
Feb 10, 2020 17.76 18.07 17.17 17.92 6,913,306 +0.26(+1.47%)
Feb 07, 2020 18.50 18.55 17.56 17.66 9,999,700 -0.85(-4.59%)
Feb 06, 2020 18.86 18.88 18.45 18.51 4,891,783 -0.21(-1.12%)
Feb 05, 2020 19.00 19.22 18.68 18.72 3,896,755 -0.19(-1.00%)
Feb 04, 2020 18.61 19.11 18.54 18.91 5,385,272 +0.52(+2.83%)
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.