Amarin Corp ADR (NQ: AMRN )

1.170 -0.020 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.890 4.890 4.890 18,819,092 -0.34(-6.50%)
Dec 30, 2020 4.850 5.290 4.770 5.230 18,819,092 +0.43(+8.96%)
Dec 29, 2020 5.020 5.030 4.750 4.800 11,353,389 -0.16(-3.23%)
Dec 28, 2020 5.030 5.350 4.950 4.960 11,965,433 -0.05(-1.00%)
Dec 24, 2020 5.100 5.170 4.970 5.010 2,928,200 -0.12(-2.34%)
Dec 23, 2020 4.920 5.310 4.920 5.130 10,691,545 +0.18(+3.64%)
Dec 22, 2020 5.010 5.030 4.830 4.950 6,601,713 -0.07(-1.39%)
Dec 21, 2020 4.900 5.120 4.840 5.020 5,046,009 +0.04(+0.80%)
Dec 18, 2020 5.070 5.150 4.915 4.980 5,531,000 -0.11(-2.16%)
Dec 17, 2020 4.950 5.110 4.820 5.090 4,522,754 +0.12(+2.41%)
Dec 16, 2020 5.350 5.360 4.910 4.970 6,206,598 -0.30(-5.69%)
Dec 15, 2020 5.180 5.350 5.110 5.270 8,301,575 +0.18(+3.54%)
Dec 14, 2020 5.190 5.550 4.950 5.090 19,721,668 +0.08(+1.60%)
Dec 11, 2020 4.940 5.070 4.865 5.010 6,687,500 +0.04(+0.80%)
Dec 10, 2020 4.530 5.010 4.510 4.970 10,734,055 +0.37(+8.04%)
Dec 09, 2020 4.740 4.780 4.450 4.600 7,750,280 -0.12(-2.54%)
Dec 08, 2020 5.040 5.060 4.650 4.720 11,386,039 -0.36(-7.09%)
Dec 07, 2020 5.050 5.280 4.980 5.080 6,714,970 +0.07(+1.40%)
Dec 04, 2020 5.000 5.020 4.875 5.010 4,382,900 +0.08(+1.62%)
Dec 03, 2020 4.840 5.060 4.840 4.930 5,899,174 +0.09(+1.86%)
Dec 02, 2020 4.910 4.910 4.770 4.840 3,811,980 -0.07(-1.43%)
Dec 01, 2020 5.070 5.140 4.890 4.910 6,850,775 -0.05(-1.01%)
Nov 30, 2020 4.670 4.960 4.600 4.960 6,993,593 +0.36(+7.83%)
Nov 27, 2020 4.600 4.670 4.540 4.600 4,258,500 +0.00(+0.00%)
Nov 25, 2020 4.480 4.680 4.460 4.600 6,525,100 +0.12(+2.68%)
Nov 24, 2020 4.450 4.600 4.420 4.480 5,251,920 +0.02(+0.45%)
Nov 23, 2020 4.540 4.640 4.430 4.460 8,281,416 -0.16(-3.46%)
Nov 20, 2020 5.010 5.010 4.590 4.620 20,643,100 +0.08(+1.76%)
Nov 19, 2020 4.380 4.660 4.370 4.540 4,705,850 +0.19(+4.37%)
Nov 18, 2020 4.570 4.610 4.340 4.350 5,921,085 -0.19(-4.19%)
Nov 17, 2020 4.630 4.690 4.460 4.540 10,258,388 -0.15(-3.20%)
Nov 16, 2020 4.260 4.770 4.200 4.690 16,624,989 +0.41(+9.58%)
Nov 13, 2020 4.050 4.340 4.030 4.280 13,884,100 +0.24(+5.94%)
Nov 12, 2020 4.090 4.190 4.010 4.040 9,294,209 -0.07(-1.70%)
Nov 11, 2020 4.170 4.190 3.960 4.110 8,321,058 +0.00(+0.00%)
Nov 10, 2020 4.210 4.240 4.060 4.110 7,517,863 -0.08(-1.91%)
Nov 09, 2020 4.400 4.490 4.180 4.190 6,475,193 -0.09(-2.10%)
Nov 06, 2020 4.590 4.600 4.210 4.280 8,748,300 -0.23(-5.10%)
Nov 05, 2020 4.840 4.890 4.500 4.510 10,832,516 -0.48(-9.62%)
Nov 04, 2020 4.970 5.185 4.950 4.990 4,395,288 -0.02(-0.40%)
Nov 03, 2020 4.990 5.090 4.900 5.010 2,764,565 +0.07(+1.42%)
Nov 02, 2020 4.870 4.950 4.790 4.940 2,540,734 +0.08(+1.65%)
Oct 30, 2020 4.890 4.975 4.730 4.860 3,481,500 -0.06(-1.22%)
Oct 29, 2020 4.710 4.930 4.660 4.920 2,791,369 +0.23(+4.90%)
Oct 28, 2020 4.760 4.800 4.580 4.690 3,273,319 -0.14(-2.90%)
Oct 27, 2020 4.860 4.950 4.790 4.830 1,993,992 -0.03(-0.62%)
Oct 26, 2020 5.000 5.110 4.740 4.860 4,098,902 -0.12(-2.41%)
Oct 23, 2020 5.020 5.030 4.880 4.980 2,835,200 -0.04(-0.80%)
Oct 22, 2020 4.720 5.130 4.720 5.020 3,884,034 +0.30(+6.36%)
Oct 21, 2020 4.870 4.870 4.700 4.720 4,728,961 -0.16(-3.28%)
Oct 20, 2020 5.090 5.120 4.870 4.880 5,914,358 -0.15(-2.98%)
Oct 19, 2020 5.250 5.260 5.000 5.030 3,719,974 -0.12(-2.33%)
Oct 16, 2020 5.340 5.370 5.060 5.150 5,711,300 +0.10(+1.98%)
Oct 15, 2020 4.920 5.120 4.800 5.050 6,754,262 +0.10(+2.02%)
Oct 14, 2020 5.140 5.140 4.800 4.950 5,812,940 -0.13(-2.56%)
Oct 13, 2020 5.170 5.300 5.050 5.080 3,653,948 -0.06(-1.17%)
Oct 12, 2020 5.280 5.340 5.110 5.140 4,563,880 -0.11(-2.10%)
Oct 09, 2020 5.330 5.390 5.230 5.250 3,529,700 -0.03(-0.57%)
Oct 08, 2020 5.400 5.480 5.220 5.280 5,133,789 -0.03(-0.56%)
Oct 07, 2020 5.050 5.570 5.000 5.310 10,042,177 +0.33(+6.63%)
Oct 06, 2020 5.090 5.180 4.940 4.980 10,055,623 -0.08(-1.58%)
Oct 05, 2020 4.850 5.150 4.740 5.060 17,746,716 +0.59(+13.20%)
Oct 02, 2020 4.150 4.475 4.146 4.470 7,830,900 +0.21(+4.93%)
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.