Amarin Corp ADR (NQ: AMRN )

5.400 USD -0.040 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.160 3.160 3.160 0 -0.09(-2.77%)
Aug 30, 2018 3.290 3.300 3.100 3.250 4,965,682 +0.03(+0.93%)
Aug 29, 2018 3.010 3.290 3.010 3.220 6,700,141 +0.22(+7.33%)
Aug 28, 2018 2.880 3.040 2.810 3.000 3,994,557 +0.14(+4.90%)
Aug 27, 2018 2.810 3.050 2.730 2.860 6,066,485 +0.09(+3.25%)
Aug 24, 2018 2.750 2.820 2.700 2.770 1,975,700 +0.02(+0.73%)
Aug 23, 2018 2.910 2.920 2.740 2.750 3,949,937 -0.17(-5.82%)
Aug 22, 2018 2.840 2.940 2.800 2.920 1,956,632 +0.08(+2.82%)
Aug 21, 2018 2.880 2.900 2.800 2.840 1,820,039 -0.03(-1.05%)
Aug 20, 2018 2.960 2.970 2.790 2.870 2,485,712 -0.09(-3.04%)
Aug 17, 2018 3.040 3.050 2.930 2.960 1,725,700 -0.06(-1.99%)
Aug 16, 2018 2.960 3.060 2.920 3.020 2,876,945 +0.06(+2.03%)
Aug 15, 2018 2.940 3.030 2.880 2.960 2,027,028 +0.00(+0.00%)
Aug 14, 2018 2.900 2.970 2.880 2.960 1,981,679 +0.09(+3.14%)
Aug 13, 2018 2.880 2.890 2.820 2.870 1,350,398 +0.01(+0.35%)
Aug 10, 2018 2.860 2.940 2.840 2.860 1,621,800 -0.01(-0.35%)
Aug 09, 2018 2.850 2.890 2.800 2.870 1,513,683 +0.02(+0.70%)
Aug 08, 2018 2.990 3.010 2.825 2.850 2,413,633 -0.13(-4.36%)
Aug 07, 2018 2.930 3.000 2.860 2.980 3,069,917 +0.08(+2.76%)
Aug 06, 2018 2.720 2.930 2.700 2.900 4,146,872 +0.23(+8.61%)
Aug 03, 2018 2.720 2.730 2.565 2.670 2,743,200 -0.04(-1.48%)
Aug 02, 2018 2.780 2.810 2.680 2.710 2,241,692 -0.04(-1.45%)
Aug 01, 2018 2.650 2.800 2.500 2.750 4,402,686 +0.20(+7.84%)
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%)
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.