Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.9027 +0.0127 (+1.43%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.980 4.280 3.920 4.210 9,191,757 +0.17(+4.21%)
Sep 29, 2020 4.000 4.090 3.890 4.040 4,990,498 +0.04(+1.00%)
Sep 28, 2020 4.000 4.090 3.880 4.000 7,689,278 +0.19(+4.99%)
Sep 25, 2020 3.630 3.830 3.581 3.810 7,384,500 +0.17(+4.67%)
Sep 24, 2020 3.640 3.710 3.360 3.640 12,122,437 -0.04(-1.09%)
Sep 23, 2020 3.930 3.930 3.620 3.680 13,479,725 -0.17(-4.42%)
Sep 22, 2020 4.000 4.030 3.790 3.850 10,090,329 -0.16(-3.99%)
Sep 21, 2020 4.100 4.110 3.910 4.010 8,697,430 -0.16(-3.84%)
Sep 18, 2020 4.200 4.240 4.070 4.170 8,534,900 -0.03(-0.71%)
Sep 17, 2020 4.200 4.280 4.080 4.200 9,011,647 +0.02(+0.48%)
Sep 16, 2020 4.100 4.260 4.100 4.180 6,511,126 +0.00(+0.00%)
Sep 15, 2020 4.300 4.330 4.140 4.180 5,784,919 -0.09(-2.11%)
Sep 14, 2020 4.090 4.400 4.090 4.270 7,680,437 +0.19(+4.66%)
Sep 11, 2020 4.220 4.230 3.950 4.080 11,170,600 -0.10(-2.39%)
Sep 10, 2020 4.230 4.410 4.170 4.180 10,196,453 -0.01(-0.24%)
Sep 09, 2020 4.400 4.440 4.190 4.190 9,278,014 -0.16(-3.68%)
Sep 08, 2020 4.240 4.570 4.160 4.350 11,412,363 +0.05(+1.16%)
Sep 04, 2020 4.480 4.500 4.000 4.300 20,467,000 -0.26(-5.70%)
Sep 03, 2020 4.550 5.450 4.480 4.560 47,735,728 -0.48(-9.52%)
Sep 02, 2020 6.570 6.650 5.010 5.040 63,755,304 -2.22(-30.58%)
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.