Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8961 +0.0061 (+0.69%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,824,188 +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 18.02 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.