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, 2015 2.040 2.060 1.900 1.920 2,665,185 -0.15(-7.25%)
Apr 29, 2015 2.050 2.120 2.030 2.070 1,393,383 -0.01(-0.48%)
Apr 28, 2015 2.030 2.130 1.940 2.080 4,077,895 -0.07(-3.26%)
Apr 27, 2015 2.340 2.360 2.060 2.150 5,039,880 -0.18(-7.73%)
Apr 24, 2015 2.430 2.440 2.290 2.330 3,030,010 -0.10(-4.12%)
Apr 23, 2015 2.340 2.450 2.320 2.430 1,093,576 +0.09(+3.85%)
Apr 22, 2015 2.370 2.400 2.300 2.340 1,133,864 -0.05(-2.09%)
Apr 21, 2015 2.290 2.430 2.290 2.390 1,736,030 +0.10(+4.37%)
Apr 20, 2015 2.350 2.375 2.280 2.290 1,238,300 -0.04(-1.72%)
Apr 17, 2015 2.350 2.370 2.280 2.330 2,185,403 -0.04(-1.69%)
Apr 16, 2015 2.400 2.430 2.320 2.370 1,459,024 -0.05(-2.07%)
Apr 15, 2015 2.420 2.480 2.400 2.420 1,736,843 -0.01(-0.41%)
Apr 14, 2015 2.570 2.570 2.400 2.430 2,702,989 -0.12(-4.71%)
Apr 13, 2015 2.580 2.640 2.545 2.550 2,074,813 -0.04(-1.54%)
Apr 10, 2015 2.580 2.600 2.520 2.590 2,198,647 +0.00(+0.00%)
Apr 09, 2015 2.530 2.600 2.530 2.590 2,216,696 +0.05(+1.97%)
Apr 08, 2015 2.440 2.560 2.420 2.540 3,590,948 +0.12(+4.96%)
Apr 07, 2015 2.470 2.480 2.390 2.420 2,013,502 -0.05(-2.02%)
Apr 06, 2015 2.360 2.480 2.350 2.470 2,856,095 +0.11(+4.66%)
Apr 02, 2015 2.410 2.360 2.360 2.360 4,915,100 -0.01(-0.42%)
Apr 01, 2015 2.350 2.390 2.280 2.370 1,966,493 +0.03(+1.28%)
Mar 31, 2015 2.350 2.420 2.310 2.340 1,708,870 -0.05(-2.09%)
Mar 30, 2015 2.400 2.480 2.330 2.390 2,198,012 -0.02(-0.83%)
Mar 27, 2015 2.260 2.450 2.250 2.410 3,435,619 +0.15(+6.64%)
Mar 26, 2015 2.370 2.390 2.220 2.260 4,338,765 -0.14(-5.83%)
Mar 25, 2015 2.500 2.550 2.350 2.400 3,619,685 -0.12(-4.76%)
Mar 24, 2015 2.390 2.590 2.380 2.520 5,019,608 +0.07(+2.86%)
Mar 23, 2015 2.500 2.520 2.370 2.450 4,157,745 -0.07(-2.78%)
Mar 20, 2015 2.520 2.640 2.490 2.520 4,058,736 -0.03(-1.18%)
Mar 19, 2015 2.680 2.710 2.380 2.550 8,124,847 -0.12(-4.49%)
Mar 18, 2015 2.300 2.770 2.270 2.670 18,833,573 +0.30(+12.66%)
Mar 17, 2015 2.880 2.880 2.260 2.370 34,881,248 -0.48(-16.84%)
Mar 16, 2015 3.280 3.330 2.810 2.850 49,833,669 -0.05(-1.72%)
Mar 13, 2015 2.460 3.000 2.400 2.900 33,772,907 +0.52(+21.85%)
Mar 12, 2015 2.200 2.540 2.170 2.380 24,422,399 +0.44(+22.68%)
Mar 11, 2015 1.900 2.040 1.890 1.940 5,546,753 +0.08(+4.30%)
Mar 10, 2015 1.880 1.950 1.850 1.860 2,312,420 -0.02(-1.06%)
Mar 09, 2015 1.800 1.950 1.785 1.880 6,201,204 +0.10(+5.62%)
Mar 06, 2015 1.600 1.790 1.560 1.780 3,427,268 +0.11(+6.59%)
Mar 05, 2015 1.710 1.720 1.640 1.670 3,046,263 -0.02(-1.18%)
Mar 04, 2015 1.640 1.720 1.580 1.690 5,350,014 +0.15(+9.74%)
Mar 03, 2015 1.560 1.570 1.480 1.540 2,592,124 +0.00(+0.00%)
Mar 02, 2015 1.540 1.560 1.510 1.540 2,238,924 +0.03(+1.99%)
Feb 27, 2015 1.520 1.540 1.480 1.510 3,181,365 +0.05(+3.42%)
Feb 26, 2015 1.700 1.750 1.340 1.460 11,351,717 +0.07(+5.04%)
Feb 25, 2015 1.380 1.400 1.350 1.390 1,281,666 +0.01(+0.72%)
Feb 24, 2015 1.440 1.440 1.380 1.380 1,060,512 -0.04(-2.82%)
Feb 23, 2015 1.340 1.440 1.340 1.420 2,137,129 +0.09(+6.77%)
Feb 20, 2015 1.460 1.510 1.330 1.330 4,645,428 -0.12(-8.28%)
Feb 19, 2015 1.370 1.450 1.310 1.450 4,867,419 +0.14(+10.69%)
Feb 18, 2015 1.370 1.370 1.280 1.310 6,861,713 +0.13(+11.02%)
Feb 17, 2015 1.170 1.210 1.170 1.180 771,992 +0.00(+0.00%)
Feb 13, 2015 1.160 1.180 1.180 1.180 1,126,100 +0.00(+0.00%)
Feb 12, 2015 1.180 1.230 1.160 1.180 1,526,785 +0.01(+0.85%)
Feb 11, 2015 1.150 1.220 1.140 1.170 2,364,406 +0.04(+3.54%)
Feb 10, 2015 1.120 1.180 1.110 1.130 3,305,930 +0.02(+1.80%)
Feb 09, 2015 1.060 1.140 1.050 1.110 1,278,014 +0.05(+4.72%)
Feb 06, 2015 1.080 1.080 1.050 1.060 2,304,945 -0.01(-0.93%)
Feb 05, 2015 1.060 1.130 1.030 1.070 1,625,934 +0.02(+1.90%)
Feb 04, 2015 1.030 1.090 1.020 1.050 1,660,133 +0.03(+2.94%)
Feb 03, 2015 1.020 1.050 1.010 1.020 955,280 +0.00(+0.00%)
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.