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 (%)
Sep 30, 2019 15.30 15.34 14.79 15.16 4,941,572 +0.01(+0.07%)
Sep 27, 2019 15.54 15.60 15.02 15.15 4,521,700 -0.43(-2.76%)
Sep 26, 2019 15.95 15.95 15.42 15.58 6,044,241 -0.31(-1.95%)
Sep 25, 2019 15.89 16.27 15.79 15.89 4,005,352 -0.23(-1.43%)
Sep 24, 2019 16.67 16.84 15.70 16.12 7,668,431 -0.53(-3.18%)
Sep 23, 2019 16.85 17.18 16.63 16.65 4,469,000 -0.19(-1.13%)
Sep 20, 2019 17.02 17.18 16.76 16.84 4,877,700 -0.10(-0.59%)
Sep 19, 2019 17.03 17.12 16.50 16.94 3,514,342 +0.01(+0.06%)
Sep 18, 2019 17.18 17.24 16.78 16.93 3,494,219 -0.24(-1.40%)
Sep 17, 2019 17.38 17.55 16.84 17.17 4,593,415 -0.08(-0.46%)
Sep 16, 2019 16.68 17.27 16.68 17.25 4,645,567 +0.54(+3.23%)
Sep 13, 2019 16.81 16.98 16.47 16.71 5,190,900 -0.04(-0.24%)
Sep 12, 2019 16.85 17.10 16.65 16.75 6,044,102 +0.02(+0.12%)
Sep 11, 2019 15.98 16.78 15.85 16.73 7,410,440 +0.42(+2.58%)
Sep 10, 2019 15.77 16.35 15.42 16.31 6,432,514 +0.43(+2.71%)
Sep 09, 2019 16.38 16.57 15.81 15.88 7,615,637 -0.39(-2.40%)
Sep 06, 2019 16.00 16.36 15.26 16.27 5,408,600 +0.27(+1.69%)
Sep 05, 2019 16.16 16.20 15.32 16.00 7,175,416 -0.14(-0.87%)
Sep 04, 2019 14.90 16.21 14.82 16.14 9,681,925 +1.39(+9.42%)
Sep 03, 2019 15.25 15.47 14.69 14.75 8,057,676 -0.24(-1.60%)
Aug 30, 2019 15.40 15.48 14.94 14.99 5,088,400 -0.44(-2.85%)
Aug 29, 2019 15.23 15.56 15.14 15.43 4,082,083 +0.36(+2.39%)
Aug 28, 2019 14.55 15.09 14.29 15.07 4,432,510 +0.50(+3.43%)
Aug 27, 2019 15.30 15.35 14.05 14.57 10,106,362 -0.64(-4.21%)
Aug 26, 2019 15.32 15.44 14.90 15.21 4,386,376 +0.00(+0.00%)
Aug 23, 2019 15.45 15.61 15.16 15.21 5,086,200 -0.35(-2.25%)
Aug 22, 2019 16.13 16.21 15.37 15.56 7,090,454 -0.49(-3.05%)
Aug 21, 2019 15.50 16.23 15.50 16.05 8,319,852 +0.62(+4.02%)
Aug 20, 2019 15.61 15.73 15.06 15.43 5,449,112 -0.23(-1.47%)
Aug 19, 2019 15.42 15.84 15.20 15.66 8,245,387 +0.51(+3.37%)
Aug 16, 2019 14.63 15.19 14.51 15.15 7,238,100 +0.71(+4.92%)
Aug 15, 2019 14.94 15.14 14.19 14.44 7,890,832 -0.38(-2.56%)
Aug 14, 2019 14.26 14.97 14.22 14.82 9,724,049 +0.53(+3.71%)
Aug 13, 2019 13.84 14.41 13.80 14.29 8,142,028 +0.40(+2.88%)
Aug 12, 2019 14.78 14.88 13.76 13.89 15,456,764 -0.88(-5.96%)
Aug 09, 2019 14.64 15.43 14.50 14.77 28,444,700 -3.04(-17.07%)
Aug 08, 2019 17.01 17.89 16.95 17.81 12,703,827 +0.95(+5.63%)
Aug 07, 2019 16.80 17.00 16.52 16.86 4,888,816 -0.20(-1.17%)
Aug 06, 2019 17.07 17.23 16.72 17.06 5,486,545 +0.26(+1.55%)
Aug 05, 2019 17.00 17.00 16.37 16.80 9,489,881 -0.45(-2.61%)
Aug 02, 2019 17.98 17.98 17.07 17.25 8,685,100 -0.55(-3.09%)
Aug 01, 2019 18.59 18.60 17.76 17.80 9,256,073 -0.79(-4.25%)
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%)
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.