Amarin Corp ADR (NQ: AMRN )

3.670 USD +0.030 (+0.82%)
Streaming Delayed Price Updated: 9:33 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.470 2.590 2.350 2.550 5,556,783 +0.10(+4.08%)
Jul 30, 2018 2.600 2.640 2.400 2.450 5,894,851 -0.18(-6.84%)
Jul 27, 2018 2.750 2.750 2.600 2.630 3,247,200 -0.10(-3.66%)
Jul 26, 2018 2.730 2.770 2.630 2.730 2,377,556 +0.01(+0.37%)
Jul 25, 2018 2.750 2.770 2.710 2.720 1,585,672 -0.02(-0.73%)
Jul 24, 2018 2.900 2.690 2.740 4,013,196 -0.09(-3.18%)
Jul 23, 2018 2.810 2.860 2.765 2.830 2,056,732 +0.03(+1.07%)
Jul 20, 2018 2.770 2.820 2.740 2.800 5,943,312 +0.03(+1.08%)
Jul 19, 2018 2.920 2.920 2.720 2.770 7,514,194 -0.09(-3.15%)
Jul 18, 2018 2.980 2.980 2.830 2.860 3,968,713 -0.10(-3.54%)
Jul 17, 2018 2.790 2.970 2.770 2.965 6,326,171 +0.19(+6.65%)
Jul 16, 2018 3.060 3.100 2.740 2.780 6,020,834 -0.27(-8.85%)
Jul 13, 2018 3.000 3.095 3.000 3.050 5,933,989 +0.03(+0.99%)
Jul 12, 2018 2.960 3.020 2.920 3.020 4,001,969 +0.14(+4.86%)
Jul 11, 2018 2.860 2.970 2.860 2.880 2,341,485 +0.02(+0.70%)
Jul 10, 2018 3.000 3.000 2.850 2.860 2,861,838 -0.10(-3.38%)
Jul 09, 2018 2.990 3.010 2.890 2.960 3,736,612 -0.02(-0.67%)
Jul 06, 2018 2.950 3.020 2.920 2.980 1,993,223 +0.05(+1.71%)
Jul 05, 2018 3.060 3.060 2.910 2.930 1,259,692 -0.07(-2.33%)
Jul 03, 2018 3.000 3.000 3.000 0 +0.06(+2.04%)
Jul 02, 2018 3.080 3.110 2.920 2.940 2,047,193 -0.15(-4.85%)
Jun 29, 2018 3.010 3.140 2.980 3.090 4,498,101 +0.06(+1.98%)
Jun 28, 2018 2.760 3.070 2.720 3.030 4,301,501 +0.28(+10.18%)
Jun 27, 2018 2.830 2.840 2.710 2.750 2,171,274 -0.05(-1.79%)
Jun 26, 2018 2.800 2.840 2.700 2.800 1,982,053 +0.02(+0.72%)
Jun 25, 2018 2.900 2.985 2.710 2.780 3,962,593 -0.10(-3.47%)
Jun 22, 2018 3.030 3.080 2.855 2.880 3,032,863 -0.12(-4.00%)
Jun 21, 2018 3.230 3.250 2.980 3.000 4,461,616 -0.25(-7.69%)
Jun 20, 2018 3.210 3.270 3.200 3.250 1,099,248 +0.04(+1.25%)
Jun 19, 2018 3.210 3.240 3.160 3.210 1,188,567 +0.00(+0.00%)
Jun 18, 2018 3.300 3.370 3.180 3.210 2,178,299 -0.02(-0.62%)
Jun 15, 2018 3.250 3.250 3.230 1,468,903 -0.02(-0.62%)
Jun 14, 2018 3.280 3.330 3.230 3.250 1,063,034 -0.02(-0.61%)
Jun 13, 2018 3.420 3.436 3.240 3.270 1,572,754 -0.13(-3.82%)
Jun 12, 2018 3.500 3.520 3.373 3.400 1,446,343 -0.08(-2.30%)
Jun 11, 2018 3.480 3.500 3.430 3.480 1,181,463 +0.02(+0.58%)
Jun 08, 2018 3.410 3.470 3.370 3.460 1,161,330 +0.03(+0.87%)
Jun 07, 2018 3.480 3.489 3.380 3.430 1,484,391 -0.04(-1.15%)
Jun 06, 2018 3.350 3.470 3.285 3.470 1,853,456 +0.11(+3.27%)
Jun 05, 2018 3.310 3.380 3.310 3.360 1,101,818 +0.03(+0.90%)
Jun 04, 2018 3.360 3.429 3.265 3.330 1,089,896 -0.03(-0.89%)
Jun 01, 2018 3.400 3.475 3.340 3.360 1,807,678 +0.05(+1.51%)
May 31, 2018 3.400 3.440 3.260 3.310 1,391,659 -0.06(-1.78%)
May 30, 2018 3.250 3.430 3.250 3.370 2,441,255 +0.14(+4.33%)
May 29, 2018 3.100 3.230 3.085 3.230 2,498,591 +0.16(+5.21%)
May 25, 2018 3.070 3.070 3.070 0 +0.03(+0.99%)
May 24, 2018 2.990 3.100 2.990 3.040 1,576,725 +0.04(+1.33%)
May 23, 2018 3.060 3.140 2.980 3.000 2,212,310 -0.06(-1.96%)
May 22, 2018 3.110 3.180 3.030 3.060 2,805,557 -0.04(-1.29%)
May 21, 2018 3.270 3.300 3.080 3.100 1,944,368 -0.17(-5.20%)
May 18, 2018 3.250 3.350 3.240 3.270 1,514,652 +0.01(+0.31%)
May 17, 2018 3.180 3.270 3.160 3.260 1,653,745 +0.06(+1.87%)
May 16, 2018 3.170 3.210 3.170 3.200 973,904 +0.02(+0.63%)
May 15, 2018 3.210 3.255 3.150 3.180 1,099,131 -0.03(-0.93%)
May 14, 2018 3.150 3.240 3.150 3.210 1,529,671 +0.06(+1.90%)
May 11, 2018 3.100 3.160 3.060 3.150 866,327 +0.05(+1.61%)
May 10, 2018 3.180 3.180 3.050 3.100 1,487,959 -0.07(-2.21%)
May 09, 2018 3.070 3.200 2.990 3.170 1,459,023 +0.09(+2.92%)
May 08, 2018 3.120 3.130 2.990 3.080 2,070,298 -0.03(-0.96%)
May 07, 2018 3.200 3.230 3.095 3.110 1,641,279 -0.06(-1.89%)
May 04, 2018 3.040 3.180 3.030 3.170 1,535,899 +0.11(+3.59%)
May 03, 2018 2.850 3.095 2.850 3.060 2,669,723 +0.17(+5.88%)
May 02, 2018 2.900 2.980 2.750 2.890 2,638,484 +0.09(+3.21%)
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.