Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8402 -0.0073 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.8660 0.8957 0.8333 0.8402 1,365,491 -0.01(-0.86%)
May 24, 2024 0.9000 0.9000 0.8400 0.8475 883,729 +0.00(+0.38%)
May 23, 2024 0.8627 0.8868 0.8400 0.8443 1,127,779 -0.03(-3.15%)
May 22, 2024 0.8820 0.8950 0.8600 0.8718 608,628 -0.02(-2.77%)
May 21, 2024 0.8800 0.9000 0.8704 0.8966 484,405 +0.02(+1.90%)
May 20, 2024 0.8700 0.8900 0.8603 0.8799 597,134 +0.01(+1.14%)
May 17, 2024 0.9025 0.9125 0.8700 0.8700 980,207 -0.04(-4.65%)
May 16, 2024 0.9200 0.9300 0.9000 0.9124 585,657 -0.02(-2.51%)
May 15, 2024 0.9000 0.9550 0.9032 0.9359 558,161 +0.03(+2.87%)
May 14, 2024 0.9000 0.9300 0.8903 0.9098 595,890 -0.01(-1.11%)
May 13, 2024 0.8600 0.9499 0.8600 0.9200 1,033,568 +0.07(+7.92%)
May 10, 2024 0.9000 0.9000 0.8500 0.8525 1,288,138 -0.03(-3.12%)
May 09, 2024 0.8800 0.8971 0.8703 0.8800 605,577 +0.02(+1.98%)
May 08, 2024 0.9672 0.9725 0.8620 0.8629 1,905,807 -0.11(-11.51%)
May 07, 2024 0.9800 1.030 0.9570 0.9751 648,057 -0.00(-0.50%)
May 06, 2024 0.9100 1.020 0.9000 0.9800 1,661,677 +0.07(+7.69%)
May 03, 2024 0.8946 0.9340 0.8911 0.9100 464,012 -0.01(-0.87%)
May 02, 2024 0.8100 0.9298 0.8130 0.9180 1,479,204 +0.09(+10.60%)
May 01, 2024 0.8500 0.8700 0.8110 0.8300 3,580,206 -0.09(-9.87%)
Apr 30, 2024 0.8840 0.9289 0.8692 0.9209 1,182,243 +0.04(+5.01%)
Apr 29, 2024 0.8500 0.8847 0.8540 0.8770 585,646 +0.00(+0.24%)
Apr 26, 2024 0.8726 0.8800 0.8610 0.8749 490,768 +0.01(+1.72%)
Apr 25, 2024 0.8700 0.8899 0.8413 0.8601 713,303 -0.02(-2.11%)
Apr 24, 2024 0.8800 0.8894 0.8655 0.8786 667,287 -0.00(-0.53%)
Apr 23, 2024 0.8700 0.8980 0.8654 0.8833 764,036 +0.02(+2.03%)
Apr 22, 2024 0.8629 0.8848 0.8600 0.8657 739,861 +0.01(+0.74%)
Apr 19, 2024 0.8700 0.8858 0.8593 0.8593 1,024,891 -0.01(-1.43%)
Apr 18, 2024 0.9600 0.9600 0.8708 0.8718 1,036,043 -0.05(-4.94%)
Apr 17, 2024 0.9100 0.9398 0.9100 0.9171 879,788 +0.02(+2.37%)
Apr 16, 2024 0.9200 0.9495 0.8900 0.8959 812,512 -0.02(-2.47%)
Apr 15, 2024 0.9900 0.9900 0.9083 0.9186 626,151 -0.04(-4.01%)
Apr 12, 2024 1.000 1.040 0.9510 0.9570 1,015,626 -0.06(-6.18%)
Apr 11, 2024 1.040 1.050 1.010 1.020 547,868 -0.02(-1.92%)
Apr 10, 2024 1.050 1.050 1.010 1.040 935,860 -0.02(-1.89%)
Apr 09, 2024 1.060 1.110 1.040 1.060 933,784 -0.01(-0.93%)
Apr 08, 2024 1.040 1.110 1.030 1.070 851,366 +0.02(+1.90%)
Apr 05, 2024 1.050 1.060 1.010 1.050 1,023,426 -0.01(-0.94%)
Apr 04, 2024 1.070 1.070 1.010 1.060 1,501,040 +0.00(+0.00%)
Apr 03, 2024 1.020 1.110 1.000 1.060 3,839,594 +0.07(+7.07%)
Apr 02, 2024 0.8744 1.010 0.8520 0.9900 4,818,876 +0.11(+12.24%)
Apr 01, 2024 0.8900 0.9200 0.8601 0.8820 1,395,561 -0.01(-0.99%)
Mar 28, 2024 0.8800 0.9100 0.8800 0.8908 1,155,617 +0.00(+0.18%)
Mar 27, 2024 0.8743 0.9159 0.8550 0.8892 1,235,180 +0.02(+2.68%)
Mar 26, 2024 0.8530 0.8839 0.8501 0.8660 592,793 +0.02(+2.62%)
Mar 25, 2024 0.8700 0.8786 0.8339 0.8439 853,899 -0.02(-1.84%)
Mar 22, 2024 0.8632 0.9000 0.8501 0.8597 674,393 -0.00(-0.21%)
Mar 21, 2024 0.8944 0.9199 0.8615 0.8615 1,008,835 -0.04(-3.96%)
Mar 20, 2024 0.8500 0.9050 0.8410 0.8970 1,059,564 +0.03(+3.40%)
Mar 19, 2024 0.8300 0.8675 0.8301 0.8675 822,054 +0.03(+3.64%)
Mar 18, 2024 0.8500 0.8599 0.8221 0.8370 1,088,576 -0.02(-2.55%)
Mar 15, 2024 0.8204 0.8756 0.8204 0.8589 1,175,848 +0.04(+4.50%)
Mar 14, 2024 0.8700 0.8899 0.8015 0.8219 1,492,453 -0.04(-4.76%)
Mar 13, 2024 0.8800 0.8888 0.8500 0.8630 3,077,248 -0.00(-0.17%)
Mar 12, 2024 0.8900 0.9100 0.8500 0.8645 1,689,294 -0.03(-3.49%)
Mar 11, 2024 0.9400 0.9455 0.8801 0.8958 1,250,312 -0.03(-2.96%)
Mar 08, 2024 0.9200 0.9620 0.9149 0.9231 1,010,189 -0.00(-0.42%)
Mar 07, 2024 0.9500 0.9681 0.9101 0.9270 2,039,599 -0.02(-2.34%)
Mar 06, 2024 0.9500 0.9787 0.9300 0.9492 1,452,355 +0.01(+0.86%)
Mar 05, 2024 0.9165 0.9997 0.9165 0.9411 2,389,002 +0.02(+1.85%)
Mar 04, 2024 1.070 1.070 0.9121 0.9240 6,301,161 -0.14(-12.83%)
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.