Amarin Corp ADR (NQ: AMRN )

1.090 -0.030 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.710 6.950 6.640 6.920 3,377,226 +0.20(+2.98%)
Jun 29, 2020 6.670 6.830 6.480 6.720 4,363,499 +0.02(+0.30%)
Jun 26, 2020 6.950 6.950 6.540 6.700 5,044,100 -0.22(-3.18%)
Jun 25, 2020 6.820 6.930 6.670 6.920 3,240,130 +0.04(+0.58%)
Jun 24, 2020 7.070 7.180 6.740 6.880 4,653,396 -0.26(-3.64%)
Jun 23, 2020 7.160 7.320 6.990 7.140 5,810,995 +0.00(+0.00%)
Jun 22, 2020 6.910 7.280 6.600 7.140 14,328,131 +0.23(+3.33%)
Jun 19, 2020 6.850 7.080 6.765 6.910 5,058,400 +0.13(+1.92%)
Jun 18, 2020 6.700 6.900 6.660 6.780 3,264,510 +0.06(+0.89%)
Jun 17, 2020 7.090 7.240 6.690 6.720 8,787,004 -0.17(-2.47%)
Jun 16, 2020 6.960 7.050 6.740 6.890 4,999,057 +0.04(+0.58%)
Jun 15, 2020 6.500 6.880 6.360 6.850 6,073,506 +0.26(+3.95%)
Jun 12, 2020 6.800 6.870 6.270 6.590 7,893,500 -0.09(-1.35%)
Jun 11, 2020 6.750 6.970 6.630 6.680 7,294,921 -0.37(-5.25%)
Jun 10, 2020 7.120 7.250 7.030 7.050 6,361,099 -0.07(-0.98%)
Jun 09, 2020 7.280 7.350 7.060 7.120 6,897,047 -0.19(-2.60%)
Jun 08, 2020 6.830 7.590 6.800 7.310 14,600,098 +0.63(+9.43%)
Jun 05, 2020 6.900 7.030 6.660 6.680 7,827,900 -0.08(-1.18%)
Jun 04, 2020 6.680 7.030 6.640 6.760 5,868,220 +0.12(+1.81%)
Jun 03, 2020 6.900 6.930 6.640 6.640 6,454,994 -0.19(-2.78%)
Jun 02, 2020 6.750 6.880 6.570 6.830 5,858,217 +0.12(+1.79%)
Jun 01, 2020 6.810 7.040 6.700 6.710 5,991,629 -0.15(-2.19%)
May 29, 2020 6.800 6.916 6.550 6.860 6,537,900 +0.03(+0.44%)
May 28, 2020 6.920 7.020 6.760 6.830 5,595,413 -0.13(-1.87%)
May 27, 2020 7.080 7.080 6.600 6.960 9,076,647 -0.06(-0.85%)
May 26, 2020 7.290 7.340 7.000 7.020 7,279,593 -0.22(-3.04%)
May 22, 2020 6.510 7.350 6.490 7.240 13,397,700 -0.33(-4.36%)
May 21, 2020 7.500 7.610 7.280 7.570 8,242,868 +0.11(+1.47%)
May 20, 2020 7.480 7.600 7.360 7.460 4,925,298 +0.05(+0.67%)
May 19, 2020 7.610 7.610 7.220 7.410 8,931,122 -0.22(-2.88%)
May 18, 2020 7.880 7.930 7.460 7.630 9,812,509 -0.10(-1.29%)
May 15, 2020 7.510 7.760 7.400 7.730 5,447,900 +0.10(+1.31%)
May 14, 2020 7.330 7.890 6.980 7.630 13,614,344 +0.21(+2.83%)
May 13, 2020 7.800 7.890 7.180 7.420 8,297,977 -0.29(-3.76%)
May 12, 2020 7.990 8.200 7.700 7.710 9,033,566 -0.18(-2.28%)
May 11, 2020 7.640 7.960 7.600 7.890 5,712,155 +0.18(+2.33%)
May 08, 2020 7.530 7.870 7.500 7.710 6,698,100 +0.19(+2.53%)
May 07, 2020 7.420 7.620 7.380 7.520 5,730,092 +0.13(+1.76%)
May 06, 2020 7.800 7.840 7.360 7.390 6,542,279 -0.33(-4.27%)
May 05, 2020 7.880 8.020 7.630 7.720 11,268,430 +0.10(+1.31%)
May 04, 2020 7.100 7.640 6.960 7.620 7,655,231 +0.28(+3.81%)
May 01, 2020 7.400 7.600 7.080 7.340 7,723,100 -0.27(-3.55%)
Apr 30, 2020 8.280 8.450 7.400 7.610 17,198,716 -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 17,150,524 +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 32,585,052 +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%)
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.