Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.05 19.10 18.28 18.55 7,091,200 -0.49(-2.57%)
Jan 30, 2020 19.31 19.51 18.91 19.04 4,729,043 -0.27(-1.40%)
Jan 29, 2020 20.06 20.15 19.26 19.31 7,590,314 -0.95(-4.69%)
Jan 28, 2020 19.71 20.41 19.66 20.26 4,231,605 +0.60(+3.05%)
Jan 27, 2020 18.80 19.89 18.68 19.66 6,427,121 -0.56(-2.77%)
Jan 24, 2020 20.77 20.80 20.02 20.22 4,626,200 -0.54(-2.60%)
Jan 23, 2020 20.76 20.83 20.34 20.76 4,410,436 -0.06(-0.29%)
Jan 22, 2020 21.08 21.54 20.74 20.82 6,564,085 -0.25(-1.19%)
Jan 21, 2020 20.00 21.82 19.98 21.07 12,891,040 +1.16(+5.83%)
Jan 17, 2020 20.08 20.21 19.74 19.91 5,531,600 -0.15(-0.75%)
Jan 16, 2020 19.54 20.26 19.53 20.06 9,419,151 +0.66(+3.40%)
Jan 15, 2020 19.33 19.72 19.17 19.40 7,203,145 +0.08(+0.41%)
Jan 14, 2020 19.74 19.82 18.89 19.32 8,512,562 -0.43(-2.18%)
Jan 13, 2020 19.96 20.92 19.57 19.75 16,516,356 +0.80(+4.22%)
Jan 10, 2020 19.75 19.93 18.92 18.95 7,416,800 -1.04(-5.20%)
Jan 09, 2020 19.62 20.39 19.43 19.99 8,987,799 +0.53(+2.72%)
Jan 08, 2020 19.81 19.88 18.61 19.46 19,287,672 -0.62(-3.09%)
Jan 07, 2020 21.17 21.41 20.06 20.08 10,063,122 -1.15(-5.42%)
Jan 06, 2020 20.52 21.25 20.43 21.23 6,247,947 +0.28(+1.34%)
Jan 03, 2020 21.08 21.24 20.70 20.95 6,957,200 -0.58(-2.69%)
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.