Amarin Corp Ads (NQ: AMRN )

4.590 USD -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.04 21.13 20.38 20.47 6,860,116 -0.71(-3.35%)
Feb 27, 2019 20.00 21.50 19.38 21.18 15,479,780 +1.17(+5.85%)
Feb 26, 2019 19.44 20.58 19.15 20.01 8,909,545 +0.42(+2.14%)
Feb 25, 2019 19.33 19.83 18.91 19.59 8,583,359 -0.28(-1.41%)
Feb 22, 2019 17.65 20.50 17.60 19.87 28,643,600 +2.44(+14.00%)
Feb 21, 2019 17.22 17.45 17.07 17.43 3,224,128 +0.23(+1.34%)
Feb 20, 2019 17.68 17.82 17.11 17.20 3,607,642 -0.34(-1.94%)
Feb 19, 2019 17.70 18.36 17.42 17.54 5,018,214 -0.12(-0.68%)
Feb 15, 2019 17.48 17.75 17.31 17.66 3,985,800 +0.31(+1.79%)
Feb 14, 2019 17.16 17.66 16.95 17.35 3,918,398 +0.25(+1.46%)
Feb 13, 2019 17.71 18.06 16.99 17.10 5,280,893 -0.55(-3.12%)
Feb 12, 2019 16.93 17.79 16.82 17.65 7,196,480 +0.75(+4.44%)
Feb 11, 2019 17.00 17.11 16.32 16.90 5,406,557 +0.09(+0.54%)
Feb 08, 2019 16.03 17.08 16.03 16.81 5,709,900 +0.66(+4.09%)
Feb 07, 2019 16.11 16.26 15.65 16.15 4,870,623 -0.08(-0.49%)
Feb 06, 2019 16.16 16.30 15.82 16.23 3,841,660 +0.09(+0.56%)
Feb 05, 2019 16.51 16.63 16.01 16.14 4,145,015 -0.27(-1.65%)
Feb 04, 2019 16.91 17.05 16.20 16.41 3,953,066 -0.46(-2.73%)
Feb 01, 2019 17.59 17.65 16.80 16.87 5,145,000 -0.63(-3.60%)
Jan 31, 2019 17.03 17.98 17.01 17.50 5,738,919 +0.56(+3.31%)
Jan 30, 2019 16.58 17.06 16.51 16.94 5,012,413 +0.48(+2.92%)
Jan 29, 2019 16.75 17.16 16.25 16.46 7,882,212 -0.41(-2.43%)
Jan 28, 2019 16.52 17.03 15.87 16.87 9,181,932 -0.47(-2.71%)
Jan 25, 2019 17.41 17.54 16.82 17.34 8,843,700 -0.39(-2.20%)
Jan 24, 2019 17.80 17.93 17.22 17.73 7,738,206 +0.02(+0.11%)
Jan 23, 2019 17.91 18.16 16.86 17.71 11,439,248 +0.19(+1.08%)
Jan 22, 2019 17.00 18.03 16.85 17.52 9,314,312 +0.29(+1.68%)
Jan 18, 2019 17.55 17.64 16.85 17.23 5,966,500 -0.03(-0.17%)
Jan 17, 2019 16.65 17.64 16.36 17.26 8,953,794 +0.65(+3.91%)
Jan 16, 2019 16.39 16.85 16.20 16.61 5,379,412 +0.25(+1.53%)
Jan 15, 2019 16.96 16.96 16.11 16.36 7,889,352 -0.76(-4.44%)
Jan 14, 2019 17.27 17.78 17.02 17.12 10,654,212 -0.88(-4.89%)
Jan 11, 2019 18.11 18.92 17.27 18.00 18,176,500 -0.35(-1.91%)
Jan 10, 2019 15.25 18.76 14.41 18.35 32,910,650 +3.32(+22.09%)
Jan 09, 2019 14.06 15.80 13.88 15.03 13,893,323 +1.12(+8.05%)
Jan 08, 2019 14.10 14.22 13.15 13.91 8,241,943 -0.16(-1.14%)
Jan 07, 2019 12.63 14.27 12.62 14.07 10,883,748 +0.87(+6.59%)
Jan 04, 2019 12.85 13.81 12.77 13.20 7,851,000 +0.59(+4.68%)
Jan 03, 2019 12.98 13.16 12.44 12.61 5,589,363 -0.40(-3.07%)
Jan 02, 2019 13.26 13.29 12.81 13.01 6,894,054 -0.60(-4.41%)
Dec 31, 2018 13.47 14.14 13.20 13.61 5,639,900 +0.37(+2.79%)
Dec 28, 2018 13.58 13.62 12.83 13.24 5,081,800 -0.35(-2.58%)
Dec 27, 2018 13.73 13.91 12.76 13.59 6,549,016 -0.39(-2.79%)
Dec 26, 2018 12.44 13.99 12.43 13.98 8,458,298 +1.57(+12.65%)
Dec 24, 2018 12.55 12.96 11.78 12.41 8,012,000 -0.82(-6.20%)
Dec 21, 2018 14.85 14.90 13.01 13.23 12,033,300 -1.55(-10.49%)
Dec 20, 2018 15.15 15.45 14.15 14.78 6,713,426 -0.24(-1.60%)
Dec 19, 2018 14.82 15.73 14.75 15.02 8,077,455 +0.46(+3.16%)
Dec 18, 2018 15.68 15.75 14.30 14.56 9,455,784 -0.99(-6.37%)
Dec 17, 2018 16.00 16.23 15.33 15.55 4,604,510 -0.51(-3.18%)
Dec 14, 2018 16.46 16.75 16.00 16.06 3,352,700 -0.63(-3.77%)
Dec 13, 2018 16.66 16.96 16.51 16.69 2,468,718 -0.09(-0.54%)
Dec 12, 2018 16.66 17.25 16.61 16.78 4,507,917 +0.21(+1.27%)
Dec 11, 2018 16.97 17.09 16.22 16.57 4,318,197 -0.11(-0.66%)
Dec 10, 2018 16.80 17.10 16.02 16.68 5,350,301 -0.23(-1.36%)
Dec 07, 2018 17.99 18.15 16.68 16.91 5,765,800 -1.08(-6.00%)
Dec 06, 2018 16.60 18.00 16.20 17.99 8,370,437 +1.04(+6.14%)
Dec 04, 2018 17.60 18.00 16.89 16.95 6,238,700 -0.72(-4.07%)
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.