Amarin Corp ADR (NQ: AMRN )

3.628 USD -0.012 (-0.34%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.770 3.800 3.590 3.640 2,510,633 -0.21(-5.45%)
Nov 24, 2021 3.780 3.860 3.750 3.850 2,351,846 +0.03(+0.79%)
Nov 23, 2021 3.790 3.860 3.680 3.820 3,770,173 +0.04(+1.06%)
Nov 22, 2021 3.900 3.920 3.770 3.780 3,754,802 -0.12(-3.08%)
Nov 19, 2021 4.000 4.000 3.860 3.900 3,271,060 +0.00(+0.00%)
Nov 18, 2021 4.170 3.920 3.870 3.900 6,251,636 -0.23(-5.57%)
Nov 17, 2021 4.080 4.220 3.995 4.130 4,415,625 +0.02(+0.49%)
Nov 16, 2021 4.030 4.590 3.995 4.110 12,770,087 +0.13(+3.27%)
Nov 15, 2021 4.020 4.090 3.970 3.980 3,665,216 -0.08(-1.97%)
Nov 12, 2021 4.150 4.185 3.960 4.060 6,379,833 -0.05(-1.22%)
Nov 11, 2021 4.200 4.270 4.090 4.110 3,305,807 -0.09(-2.14%)
Nov 10, 2021 4.140 4.200 3,378,030 -0.01(-0.24%)
Nov 09, 2021 4.130 4.245 4.090 4.210 3,118,078 +0.06(+1.45%)
Nov 08, 2021 4.180 4.180 4.030 4.150 5,199,852 +0.06(+1.47%)
Nov 05, 2021 4.220 4.305 4.050 4.090 5,166,341 -0.14(-3.31%)
Nov 04, 2021 4.280 4.375 4.150 4.230 4,171,072 -0.01(-0.24%)
Nov 03, 2021 4.500 4.550 4.180 4.240 10,018,249 -0.58(-12.03%)
Nov 02, 2021 4.810 4.880 4.720 4.820 1,864,812 -0.01(-0.21%)
Nov 01, 2021 4.790 4.890 4.825 4.830 1,797,946 +0.06(+1.26%)
Oct 29, 2021 4.690 4.780 4.630 4.770 2,363,308 +0.10(+2.14%)
Oct 28, 2021 4.590 4.670 4.480 4.670 2,866,128 +0.09(+1.97%)
Oct 27, 2021 4.650 4.680 4.570 4.580 2,740,114 -0.07(-1.51%)
Oct 26, 2021 4.772 4.650 8,989,660 -0.11(-2.31%)
Oct 25, 2021 4.950 4.970 4.720 4.760 4,933,821 -0.24(-4.80%)
Oct 22, 2021 5.020 5.020 4.930 5.000 1,986,065 -0.01(-0.20%)
Oct 21, 2021 5.000 5.050 4.980 5.010 1,112,502 -0.02(-0.40%)
Oct 20, 2021 5.050 5.070 4.970 5.030 1,430,422 -0.02(-0.40%)
Oct 19, 2021 5.080 5.110 5.020 5.050 1,397,484 +0.01(+0.20%)
Oct 18, 2021 5.110 5.160 5.010 5.040 1,396,778 -0.12(-2.33%)
Oct 15, 2021 5.220 5.237 5.110 5.160 1,338,575 -0.01(-0.19%)
Oct 14, 2021 5.180 5.235 5.125 5.170 1,620,166 +0.00(+0.00%)
Oct 13, 2021 5.210 5.220 5.115 5.170 1,209,887 -0.01(-0.19%)
Oct 12, 2021 5.110 5.240 5.100 5.180 1,677,206 +0.09(+1.77%)
Oct 11, 2021 5.060 5.170 4.995 5.090 1,959,228 +0.07(+1.39%)
Oct 08, 2021 4.980 5.040 4.940 5.020 1,751,033 +0.07(+1.41%)
Oct 07, 2021 4.900 5.035 4.855 4.950 1,392,949 +0.08(+1.64%)
Oct 06, 2021 4.910 4.920 4.815 4.870 2,164,217 -0.05(-1.02%)
Oct 05, 2021 5.000 5.035 4.805 4.920 3,353,798 -0.07(-1.40%)
Oct 04, 2021 5.070 5.100 4.930 4.990 3,495,994 -0.12(-2.35%)
Oct 01, 2021 5.110 5.160 4.990 5.110 2,537,463 +0.01(+0.20%)
Sep 30, 2021 5.140 5.160 5.050 5.100 2,757,547 -0.04(-0.78%)
Sep 29, 2021 5.210 5.303 5.110 5.140 1,837,314 -0.11(-2.10%)
Sep 28, 2021 5.360 5.360 5.225 5.250 2,668,812 -0.13(-2.42%)
Sep 27, 2021 5.400 5.410 5.290 5.380 1,875,254 -0.02(-0.37%)
Sep 24, 2021 5.390 5.520 5.325 5.400 2,763,392 -0.04(-0.74%)
Sep 23, 2021 5.300 5.440 5.280 5.440 3,167,229 +0.15(+2.84%)
Sep 22, 2021 5.140 5.320 5.110 5.290 2,991,592 +0.16(+3.12%)
Sep 21, 2021 5.090 5.180 5.090 5.130 1,853,909 +0.05(+0.98%)
Sep 20, 2021 5.070 5.135 4.950 5.080 4,137,591 -0.07(-1.36%)
Sep 17, 2021 5.200 5.210 5.070 5.150 2,090,943 -0.02(-0.39%)
Sep 16, 2021 5.140 5.200 5.040 5.170 1,956,381 +0.01(+0.19%)
Sep 15, 2021 5.180 5.290 5.140 5.160 1,783,566 -0.01(-0.19%)
Sep 14, 2021 5.280 5.370 5.160 5.170 2,614,299 -0.10(-1.90%)
Sep 13, 2021 5.310 5.420 5.230 5.270 1,746,796 -0.03(-0.57%)
Sep 10, 2021 5.280 5.440 5.280 5.300 2,413,273 +0.03(+0.57%)
Sep 09, 2021 5.240 5.360 5.170 5.270 4,035,032 +0.12(+2.33%)
Sep 08, 2021 5.160 5.250 5.035 5.150 3,046,788 -0.01(-0.19%)
Sep 07, 2021 5.250 5.270 5.074 5.160 4,055,480 -0.13(-2.46%)
Sep 03, 2021 5.360 5.390 5.200 5.290 2,816,133 -0.11(-2.04%)
Sep 02, 2021 5.420 5.490 5.350 5.400 1,820,477 -0.03(-0.55%)
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.