Amarin Corp ADR (NQ: AMRN )

4.770 USD -0.230 (-4.60%)
Streaming Delayed Price Updated: 1:07 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.860 2.860 2.750 2.750 1,602,590 -0.07(-2.48%)
Apr 27, 2018 2.860 2.940 2.775 2.820 2,496,384 -0.04(-1.40%)
Apr 26, 2018 2.730 2.965 2.720 2.860 4,982,002 +0.18(+6.72%)
Apr 25, 2018 2.810 2.850 2.663 2.680 6,261,305 -0.11(-3.94%)
Apr 24, 2018 2.820 2.860 2.760 2.790 3,849,200 -0.03(-1.06%)
Apr 23, 2018 2.970 3.050 2.761 2.820 3,493,588 -0.12(-4.08%)
Apr 20, 2018 3.000 3.050 2.930 2.940 3,679,278 -0.05(-1.67%)
Apr 19, 2018 3.150 3.210 2.980 2.990 4,356,051 -0.19(-5.97%)
Apr 18, 2018 3.150 3.205 3.090 3.180 1,549,469 +0.05(+1.60%)
Apr 17, 2018 3.080 3.175 3.070 3.130 1,473,387 +0.09(+2.96%)
Apr 16, 2018 3.050 3.115 3.001 3.040 1,102,813 +0.01(+0.33%)
Apr 13, 2018 3.110 3.188 3.010 3.030 1,226,937 -0.06(-1.94%)
Apr 12, 2018 3.150 3.310 3.080 3.090 2,374,604 -0.01(-0.32%)
Apr 11, 2018 3.120 3.220 3.051 3.100 2,244,426 -0.06(-1.90%)
Apr 10, 2018 2.960 3.180 2.940 3.160 2,420,048 +0.25(+8.59%)
Apr 09, 2018 3.040 3.070 2.890 2.910 1,519,990 -0.10(-3.32%)
Apr 06, 2018 3.000 3.150 2.985 3.010 1,353,866 -0.02(-0.66%)
Apr 05, 2018 3.200 3.200 2.980 3.030 2,230,986 -0.13(-4.11%)
Apr 04, 2018 2.890 3.220 2.890 3.160 2,442,477 +0.23(+7.85%)
Apr 03, 2018 2.960 2.980 2.820 2.930 1,918,078 +0.01(+0.34%)
Apr 02, 2018 3.030 3.038 2.862 2.920 2,828,264 -0.09(-2.99%)
Mar 29, 2018 3.010 3.010 3.010 0 +0.02(+0.67%)
Mar 28, 2018 3.040 3.090 2.910 2.990 2,678,663 -0.06(-1.97%)
Mar 27, 2018 3.170 3.190 3.040 3.050 1,527,979 -0.11(-3.48%)
Mar 26, 2018 3.050 3.180 3.050 3.160 1,266,659 +0.10(+3.27%)
Mar 23, 2018 3.110 3.120 3.020 3.060 1,654,312 -0.06(-1.92%)
Mar 22, 2018 3.130 3.210 3.080 3.120 2,751,652 -0.01(-0.32%)
Mar 21, 2018 3.240 3.289 3.110 3.130 4,172,505 -0.07(-2.19%)
Mar 20, 2018 3.250 3.272 3.170 3.200 1,422,098 -0.06(-1.84%)
Mar 19, 2018 3.400 3.417 3.200 3.260 2,839,643 -0.14(-4.12%)
Mar 16, 2018 3.560 3.590 3.370 3.400 1,611,668 -0.14(-3.95%)
Mar 15, 2018 3.630 3.640 3.470 3.540 1,483,205 -0.07(-1.94%)
Mar 14, 2018 3.750 3.750 3.600 3.610 1,286,794 -0.14(-3.73%)
Mar 13, 2018 3.700 3.820 3.670 3.750 1,804,610 +0.08(+2.18%)
Mar 12, 2018 3.620 3.690 3.570 3.670 986,928 +0.07(+1.94%)
Mar 09, 2018 3.570 3.630 3.550 3.600 1,492,038 +0.06(+1.69%)
Mar 08, 2018 3.420 3.560 3.370 3.540 1,911,236 +0.12(+3.51%)
Mar 07, 2018 3.320 3.460 3.290 3.420 1,651,667 +0.07(+2.09%)
Mar 06, 2018 3.420 3.440 3.340 3.350 1,590,528 -0.07(-2.05%)
Mar 05, 2018 3.360 3.449 3.350 3.420 1,910,259 +0.06(+1.79%)
Mar 02, 2018 3.300 3.410 3.260 3.360 2,072,237 -0.01(-0.30%)
Mar 01, 2018 3.540 3.540 3.350 3.370 2,037,652 -0.10(-2.88%)
Feb 28, 2018 3.590 3.639 3.470 3.470 1,415,109 -0.09(-2.53%)
Feb 27, 2018 3.660 3.700 3.480 3.560 2,049,862 -0.14(-3.78%)
Feb 26, 2018 3.940 3.990 3.685 3.700 1,617,007 +0.00(+0.00%)
Feb 23, 2018 3.700 3.720 3.630 3.700 898,327 +0.03(+0.82%)
Feb 22, 2018 3.740 3.750 3.660 3.670 957,548 -0.04(-1.08%)
Feb 21, 2018 3.710 3.755 3.685 3.710 1,738,602 +0.01(+0.27%)
Feb 20, 2018 3.700 3.720 3.660 3.700 1,538,840 +0.06(+1.65%)
Feb 16, 2018 3.640 3.640 3.640 0 -0.01(-0.27%)
Feb 15, 2018 3.680 3.740 3.600 3.650 1,003,515 +0.02(+0.55%)
Feb 14, 2018 3.510 3.720 3.500 3.630 1,276,924 +0.10(+2.83%)
Feb 13, 2018 3.500 3.550 3.470 3.530 851,781 +0.02(+0.57%)
Feb 12, 2018 3.510 3.580 3.440 3.510 1,879,258 +0.03(+0.86%)
Feb 09, 2018 3.510 3.570 3.314 3.480 1,804,739 +0.00(+0.00%)
Feb 08, 2018 3.690 3.705 3.480 3.480 1,347,646 -0.19(-5.18%)
Feb 07, 2018 3.640 3.710 3.620 3.670 1,305,369 +0.02(+0.55%)
Feb 06, 2018 3.560 3.740 3.550 3.650 1,988,985 +0.03(+0.83%)
Feb 05, 2018 3.690 3.740 3.520 3.620 2,447,216 -0.13(-3.60%)
Feb 02, 2018 3.790 3.850 3.710 3.755 3,208,393 -0.04(-1.18%)
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.