Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8804 -0.0096 (-1.08%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.520 3.650 3.520 3.600 4,751,691 +0.04(+1.12%)
Nov 29, 2021 3.670 3.670 3.525 3.560 5,905,665 -0.08(-2.20%)
Nov 26, 2021 3.770 3.800 3.590 3.640 2,510,633 -0.21(-5.45%)
Nov 24, 2021 3.780 3.860 3.750 3.850 2,351,846 +0.03(+0.79%)
Nov 23, 2021 3.790 3.860 3.680 3.820 3,770,173 +0.04(+1.06%)
Nov 22, 2021 3.900 3.920 3.770 3.780 3,754,802 -0.12(-3.08%)
Nov 19, 2021 4.000 4.000 3.860 3.900 3,271,060 +0.00(+0.00%)
Nov 18, 2021 4.170 3.920 3.870 3.900 6,251,636 -0.23(-5.57%)
Nov 17, 2021 4.080 4.220 3.995 4.130 4,415,625 +0.02(+0.49%)
Nov 16, 2021 4.030 4.590 3.995 4.110 12,770,087 +0.13(+3.27%)
Nov 15, 2021 4.020 4.090 3.970 3.980 3,665,216 -0.08(-1.97%)
Nov 12, 2021 4.150 4.185 3.960 4.060 6,379,833 -0.05(-1.22%)
Nov 11, 2021 4.200 4.270 4.090 4.110 3,305,807 -0.09(-2.14%)
Nov 10, 2021 4.140 4.200 3,378,030 -0.01(-0.24%)
Nov 09, 2021 4.130 4.245 4.090 4.210 3,118,078 +0.06(+1.45%)
Nov 08, 2021 4.180 4.180 4.030 4.150 5,199,852 +0.06(+1.47%)
Nov 05, 2021 4.220 4.305 4.050 4.090 5,166,341 -0.14(-3.31%)
Nov 04, 2021 4.280 4.375 4.150 4.230 4,171,072 -0.01(-0.24%)
Nov 03, 2021 4.500 4.550 4.180 4.240 10,018,249 -0.58(-12.03%)
Nov 02, 2021 4.810 4.880 4.720 4.820 1,864,812 -0.01(-0.21%)
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.