Amarin Corp ADR (NQ: AMRN )

3.695 USD +0.125 (+3.50%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.470 1.500 1.440 1.460 506,093 +0.01(+0.69%)
Feb 26, 2016 1.430 1.450 1.410 1.450 729,512 +0.04(+2.84%)
Feb 25, 2016 1.540 1.550 1.410 1.410 925,374 -0.02(-1.40%)
Feb 24, 2016 1.370 1.430 1.340 1.430 484,653 +0.06(+4.38%)
Feb 23, 2016 1.400 1.440 1.370 1.370 406,954 -0.06(-4.20%)
Feb 22, 2016 1.370 1.450 1.360 1.430 435,597 +0.07(+5.15%)
Feb 19, 2016 1.350 1.390 1.320 1.360 360,415 +0.02(+1.49%)
Feb 18, 2016 1.420 1.470 1.330 1.340 420,642 -0.05(-3.60%)
Feb 17, 2016 1.350 1.390 1.340 1.390 685,443 +0.07(+5.30%)
Feb 16, 2016 1.260 1.350 1.260 1.320 1,165,196 +0.05(+3.94%)
Feb 12, 2016 1.270 1.270 1.270 1.270 812,100 +0.00(+0.00%)
Feb 11, 2016 1.300 1.320 1.240 1.270 933,935 -0.05(-3.79%)
Feb 10, 2016 1.300 1.350 1.300 1.320 466,874 +0.04(+3.13%)
Feb 09, 2016 1.300 1.330 1.250 1.280 447,371 -0.02(-1.54%)
Feb 08, 2016 1.360 1.400 1.280 1.300 972,847 -0.08(-5.80%)
Feb 05, 2016 1.460 1.505 1.360 1.380 654,909 -0.07(-4.83%)
Feb 04, 2016 1.360 1.510 1.350 1.450 1,182,631 +0.09(+6.62%)
Feb 03, 2016 1.430 1.450 1.320 1.360 832,258 -0.01(-0.73%)
Feb 02, 2016 1.400 1.435 1.360 1.370 492,169 -0.03(-2.14%)
Feb 01, 2016 1.350 1.495 1.320 1.400 1,166,319 +0.04(+2.94%)
Jan 29, 2016 1.430 1.450 1.270 1.360 1,773,058 -0.05(-3.55%)
Jan 28, 2016 1.580 1.580 1.380 1.410 1,770,635 -0.13(-8.44%)
Jan 27, 2016 1.600 1.620 1.540 1.540 458,944 -0.05(-3.14%)
Jan 26, 2016 1.590 1.640 1.530 1.590 405,138 +0.01(+0.63%)
Jan 25, 2016 1.620 1.710 1.580 1.580 455,268 -0.04(-2.47%)
Jan 22, 2016 1.600 1.640 1.560 1.620 661,201 +0.07(+4.52%)
Jan 21, 2016 1.510 1.600 1.490 1.550 593,115 +0.04(+2.65%)
Jan 20, 2016 1.380 1.510 1.360 1.510 2,543,294 +0.09(+6.34%)
Jan 19, 2016 1.490 1.500 1.390 1.420 2,260,696 -0.08(-5.02%)
Jan 15, 2016 1.530 1.495 1.495 1.495 1,281,600 -0.06(-4.17%)
Jan 14, 2016 1.520 1.590 1.480 1.560 1,376,496 +0.04(+2.63%)
Jan 13, 2016 1.550 1.590 1.520 1.520 4,840,884 -0.03(-1.94%)
Jan 12, 2016 1.600 1.640 1.520 1.550 633,282 +0.00(+0.00%)
Jan 11, 2016 1.660 1.720 1.520 1.550 2,112,624 -0.08(-4.91%)
Jan 08, 2016 1.710 1.740 1.592 1.630 1,029,746 -0.06(-3.55%)
Jan 07, 2016 1.700 1.730 1.640 1.690 1,206,947 -0.05(-2.87%)
Jan 06, 2016 1.790 1.800 1.730 1.740 785,110 -0.10(-5.43%)
Jan 05, 2016 1.800 1.860 1.760 1.840 746,106 +0.03(+1.66%)
Jan 04, 2016 1.860 1.880 1.745 1.810 2,206,189 -0.08(-4.23%)
Dec 31, 2015 1.850 1.890 1.890 1.890 901,900 +0.04(+2.16%)
Dec 30, 2015 1.880 1.900 1.840 1.850 538,493 -0.03(-1.60%)
Dec 29, 2015 1.860 1.880 1.845 1.880 823,057 +0.02(+1.08%)
Dec 28, 2015 1.900 1.920 1.860 1.860 593,394 -0.06(-3.12%)
Dec 24, 2015 1.920 1.920 1.920 1.920 427,700 +0.00(+0.00%)
Dec 23, 2015 1.880 1.950 1.870 1.920 1,004,275 +0.04(+2.13%)
Dec 22, 2015 1.930 1.930 1.870 1.880 818,798 -0.03(-1.57%)
Dec 21, 2015 1.910 1.930 1.890 1.910 889,853 +0.01(+0.53%)
Dec 18, 2015 1.980 1.990 1.900 1.900 6,235,981 -0.04(-2.06%)
Dec 17, 2015 2.040 2.045 1.880 1.940 2,435,733 -0.10(-4.90%)
Dec 16, 2015 1.940 2.060 1.940 2.040 1,486,825 +0.09(+4.62%)
Dec 15, 2015 1.870 1.970 1.870 1.950 626,356 +0.10(+5.41%)
Dec 14, 2015 1.890 1.890 1.840 1.850 912,898 -0.02(-1.07%)
Dec 11, 2015 1.910 1.930 1.850 1.870 910,050 -0.06(-3.11%)
Dec 10, 2015 1.880 1.970 1.860 1.930 1,146,444 +0.08(+4.61%)
Dec 09, 2015 1.870 1.890 1.800 1.845 2,287,201 +0.00(+0.27%)
Dec 08, 2015 1.880 1.910 1.840 1.840 1,386,843 -0.03(-1.60%)
Dec 07, 2015 1.970 2.000 1.860 1.870 1,753,484 -0.13(-6.50%)
Dec 04, 2015 2.050 2.070 1.980 2.000 794,470 -0.05(-2.44%)
Dec 03, 2015 2.100 2.120 2.030 2.050 803,851 -0.02(-0.97%)
Dec 02, 2015 2.050 2.140 2.030 2.070 965,393 +0.02(+0.98%)
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.