Amarin Corp ADR (NQ: AMRN )

3.690 USD +0.120 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.04 20.51 17.25 18.59 12,256,190 +0.15(+0.81%)
Jul 30, 2019 18.20 18.52 17.95 18.44 6,146,395 +0.30(+1.65%)
Jul 29, 2019 18.40 18.46 18.01 18.14 5,571,221 -0.18(-0.98%)
Jul 26, 2019 18.60 18.79 18.14 18.32 5,960,000 -0.17(-0.92%)
Jul 25, 2019 18.53 18.77 18.30 18.49 6,836,290 -0.08(-0.43%)
Jul 24, 2019 18.48 18.66 18.08 18.57 8,863,899 +0.56(+3.11%)
Jul 23, 2019 18.16 18.22 17.60 18.01 10,079,856 -0.06(-0.33%)
Jul 22, 2019 18.17 18.55 18.00 18.07 9,976,984 -0.01(-0.06%)
Jul 19, 2019 18.18 18.83 17.95 18.08 28,537,700 -0.82(-4.34%)
Jul 18, 2019 19.16 20.04 18.66 18.90 25,777,787 -2.17(-10.30%)
Jul 17, 2019 21.70 21.71 20.92 21.07 8,500,055 -0.67(-3.08%)
Jul 16, 2019 21.87 21.94 21.52 21.74 3,664,349 -0.13(-0.59%)
Jul 15, 2019 22.00 22.01 21.46 21.87 5,021,274 -0.02(-0.09%)
Jul 12, 2019 22.58 22.60 21.79 21.89 6,728,100 -0.61(-2.71%)
Jul 11, 2019 22.08 22.63 21.65 22.50 6,226,379 +0.52(+2.37%)
Jul 10, 2019 22.22 22.30 21.36 21.98 9,928,816 -0.16(-0.72%)
Jul 09, 2019 23.16 23.17 21.55 22.14 18,314,838 -1.02(-4.40%)
Jul 08, 2019 23.05 23.70 22.75 23.16 12,203,536 +0.00(+0.00%)
Jul 05, 2019 22.65 23.91 22.61 23.16 19,845,800 +0.30(+1.31%)
Jul 03, 2019 22.32 23.79 22.13 22.86 24,204,500 +0.49(+2.19%)
Jul 02, 2019 20.79 22.45 20.20 22.37 42,080,094 +2.73(+13.90%)
Jul 01, 2019 19.77 19.86 19.17 19.64 4,671,237 +0.25(+1.29%)
Jun 28, 2019 18.80 19.43 18.73 19.39 4,413,700 +0.67(+3.58%)
Jun 27, 2019 18.28 18.75 18.18 18.72 3,267,303 +0.43(+2.35%)
Jun 26, 2019 18.43 18.45 17.85 18.29 4,011,031 +0.12(+0.66%)
Jun 25, 2019 18.44 18.78 18.08 18.17 4,168,122 -0.25(-1.36%)
Jun 24, 2019 19.17 19.17 18.20 18.42 5,686,557 -0.59(-3.10%)
Jun 21, 2019 19.28 19.58 18.93 19.01 3,992,400 -0.39(-2.01%)
Jun 20, 2019 19.52 19.95 19.30 19.40 4,577,575 -0.02(-0.10%)
Jun 19, 2019 19.40 19.68 19.26 19.42 3,721,762 +0.02(+0.10%)
Jun 18, 2019 18.98 19.42 18.85 19.40 6,007,355 +0.64(+3.41%)
Jun 17, 2019 18.10 18.88 17.77 18.76 5,953,654 +0.68(+3.76%)
Jun 14, 2019 18.83 18.85 17.89 18.08 4,668,600 -0.58(-3.11%)
Jun 13, 2019 18.00 18.78 17.95 18.66 5,722,902 +0.79(+4.42%)
Jun 12, 2019 17.95 18.15 17.68 17.87 2,887,516 -0.10(-0.56%)
Jun 11, 2019 18.18 18.39 17.64 17.97 3,622,339 -0.11(-0.61%)
Jun 10, 2019 18.28 18.61 18.07 18.08 4,042,870 -0.11(-0.60%)
Jun 07, 2019 17.67 18.46 17.60 18.19 5,750,600 +0.43(+2.42%)
Jun 06, 2019 17.33 17.79 17.07 17.76 4,605,223 +0.41(+2.36%)
Jun 05, 2019 18.00 18.10 17.01 17.35 6,295,486 -0.48(-2.69%)
Jun 04, 2019 17.70 17.84 17.40 17.83 3,933,236 +0.28(+1.60%)
Jun 03, 2019 17.60 17.85 17.10 17.55 4,912,920 -0.18(-1.02%)
May 31, 2019 17.99 18.35 17.55 17.73 5,711,000 -0.54(-2.96%)
May 30, 2019 18.82 18.98 18.06 18.27 6,967,829 -0.72(-3.79%)
May 29, 2019 18.14 19.67 18.07 18.99 20,824,187 +1.98(+11.64%)
May 28, 2019 17.70 17.88 16.90 17.01 4,374,368 -0.62(-3.52%)
May 24, 2019 17.27 17.91 17.25 17.63 6,097,700 +0.35(+2.03%)
May 23, 2019 17.31 17.39 16.98 17.28 3,357,347 -0.32(-1.82%)
May 22, 2019 17.19 17.64 16.88 17.60 3,636,985 +0.28(+1.62%)
May 21, 2019 16.95 17.42 16.78 17.32 4,494,942 +0.49(+2.91%)
May 20, 2019 17.65 17.65 16.80 16.83 5,117,164 -0.96(-5.40%)
May 17, 2019 17.28 18.01 17.15 17.79 5,203,500 +0.40(+2.30%)
May 16, 2019 17.04 17.39 17.02 17.39 2,942,717 +0.47(+2.78%)
May 15, 2019 16.69 17.29 16.51 16.92 3,248,432 +0.14(+0.83%)
May 14, 2019 16.47 16.88 16.23 16.78 3,302,614 +0.51(+3.13%)
May 13, 2019 17.00 17.01 16.20 16.27 5,648,265 -1.04(-6.01%)
May 10, 2019 17.31 18.28 17.05 17.31 6,540,100 +0.00(+0.00%)
May 09, 2019 17.36 17.46 16.75 17.31 4,458,428 -0.14(-0.80%)
May 08, 2019 17.35 17.77 17.31 17.45 3,342,752 -0.02(-0.11%)
May 07, 2019 17.99 18.07 17.28 17.47 4,188,512 -0.53(-2.94%)
May 06, 2019 17.59 18.25 17.52 18.00 4,462,921 -0.14(-0.77%)
May 03, 2019 18.13 18.14 17.70 18.14 4,974,400 +0.01(+0.06%)
May 02, 2019 17.75 18.22 17.56 18.13 5,239,526 +0.61(+3.48%)
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.