Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8808 -0.0092 (-1.03%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.540 5.675 5.410 5.440 3,571,886 -0.10(-1.81%)
Aug 30, 2021 5.600 5.675 5.480 5.540 3,251,953 -0.08(-1.42%)
Aug 27, 2021 5.660 5.800 5.580 5.620 3,451,268 -0.03(-0.53%)
Aug 26, 2021 5.820 5.860 5.590 5.650 2,705,082 -0.19(-3.25%)
Aug 25, 2021 5.740 5.850 5.680 5.840 3,265,169 +0.07(+1.21%)
Aug 24, 2021 5.930 5.930 5.620 5.770 4,292,594 -0.01(-0.17%)
Aug 23, 2021 5.550 5.970 5.488 5.780 5,851,928 +0.39(+7.24%)
Aug 20, 2021 5.380 5.450 5.301 5.390 3,058,761 -0.02(-0.37%)
Aug 19, 2021 5.600 5.693 5.320 5.410 3,727,821 -0.20(-3.57%)
Aug 18, 2021 5.620 5.900 5.600 5.610 5,278,765 +0.00(+0.00%)
Aug 17, 2021 5.300 5.610 5.300 5.610 5,070,745 +0.32(+6.05%)
Aug 16, 2021 5.410 5.435 5.190 5.290 4,654,829 -0.13(-2.40%)
Aug 13, 2021 5.600 5.620 5.300 5.420 5,226,192 -0.22(-3.90%)
Aug 12, 2021 4.990 5.800 4.940 5.640 14,036,550 +0.70(+14.17%)
Aug 11, 2021 4.890 5.005 4.860 4.940 4,301,757 +0.07(+1.44%)
Aug 10, 2021 4.830 4.880 4.765 4.870 2,747,100 +0.02(+0.41%)
Aug 09, 2021 4.910 4.990 4.830 4.850 4,537,980 -0.08(-1.62%)
Aug 06, 2021 4.860 4.950 4.745 4.930 4,254,960 +0.07(+1.44%)
Aug 05, 2021 4.550 5.005 4.495 4.860 9,970,957 +0.42(+9.46%)
Aug 04, 2021 4.400 4.520 4.320 4.440 7,545,622 +0.14(+3.26%)
Aug 03, 2021 4.260 4.500 4.100 4.300 5,545,383 +0.08(+1.90%)
Aug 02, 2021 4.140 4.280 4.135 4.220 1,466,434 +0.08(+1.93%)
Jul 30, 2021 4.230 4.245 4.130 4.140 1,772,522 -0.10(-2.36%)
Jul 29, 2021 4.330 4.350 4.205 4.240 1,875,532 -0.04(-0.93%)
Jul 28, 2021 4.020 4.320 4.010 4.280 3,815,923 +0.28(+7.00%)
Jul 27, 2021 3.990 4.050 3.835 4.000 2,726,664 +0.06(+1.52%)
Jul 26, 2021 4.020 4.085 3.930 3.940 2,412,110 -0.08(-1.99%)
Jul 23, 2021 4.120 4.125 4.010 4.020 2,708,466 -0.10(-2.43%)
Jul 22, 2021 4.300 4.308 4.110 4.120 1,946,886 -0.14(-3.29%)
Jul 21, 2021 4.300 4.320 4.245 4.260 2,126,083 -0.04(-0.93%)
Jul 20, 2021 4.220 4.320 4.190 4.300 2,710,459 +0.08(+1.90%)
Jul 19, 2021 4.100 4.250 4.080 4.220 3,457,903 +0.04(+0.96%)
Jul 16, 2021 4.120 4.220 4.080 4.180 3,986,618 +0.08(+1.95%)
Jul 15, 2021 4.110 4.127 4.000 4.100 2,841,011 -0.02(-0.49%)
Jul 14, 2021 4.250 4.259 4.080 4.120 3,513,150 -0.17(-3.96%)
Jul 13, 2021 4.410 4.449 4.285 4.290 2,157,839 -0.17(-3.81%)
Jul 12, 2021 4.550 4.558 4.390 4.460 3,521,997 -0.07(-1.55%)
Jul 09, 2021 4.370 4.550 4.308 4.530 9,287,361 +0.18(+4.14%)
Jul 08, 2021 4.100 4.370 4.100 4.350 4,072,267 +0.10(+2.35%)
Jul 07, 2021 4.250 4.270 4.100 4.250 3,227,817 +0.01(+0.24%)
Jul 06, 2021 4.400 4.400 4.210 4.240 3,152,361 -0.15(-3.42%)
Jul 02, 2021 4.490 4.490 4.350 4.390 1,317,244 -0.07(-1.57%)
Jul 01, 2021 4.440 4.500 4.400 4.460 1,958,003 +0.08(+1.83%)
Jun 30, 2021 4.500 4.505 4.360 4.380 4,114,031 -0.10(-2.23%)
Jun 29, 2021 4.630 4.680 4.450 4.480 2,943,599 -0.16(-3.45%)
Jun 28, 2021 4.700 4.740 4.620 4.640 2,000,301 +0.02(+0.43%)
Jun 25, 2021 4.660 4.690 4.585 4.620 2,614,475 -0.08(-1.70%)
Jun 24, 2021 4.610 4.750 4.570 4.700 2,617,506 +0.16(+3.52%)
Jun 23, 2021 4.560 4.660 4.470 4.540 3,954,324 -0.01(-0.22%)
Jun 22, 2021 4.540 4.645 4.471 4.550 3,444,778 -0.15(-3.19%)
Jun 21, 2021 4.950 4.960 4.380 4.700 12,108,256 -0.26(-5.24%)
Jun 18, 2021 4.900 4.975 4.790 4.960 7,904,714 +0.03(+0.61%)
Jun 17, 2021 4.890 4.980 4.830 4.930 2,423,652 +0.04(+0.82%)
Jun 16, 2021 4.880 4.955 4.795 4.890 1,844,882 -0.03(-0.61%)
Jun 15, 2021 4.990 5.000 4.800 4.920 2,764,846 -0.08(-1.60%)
Jun 14, 2021 4.940 5.060 4.910 5.000 2,386,126 +0.05(+1.01%)
Jun 11, 2021 4.930 4.965 4.845 4.950 1,854,740 +0.07(+1.43%)
Jun 10, 2021 4.840 4.920 4.820 4.880 2,147,159 +0.00(+0.00%)
Jun 09, 2021 4.920 5.020 4.850 4.880 2,703,191 -0.01(-0.20%)
Jun 08, 2021 4.850 4.960 4.770 4.890 3,837,193 +0.13(+2.73%)
Jun 07, 2021 4.450 4.780 4.420 4.760 3,920,734 +0.31(+6.97%)
Jun 04, 2021 4.580 4.590 4.440 4.450 3,188,859 -0.14(-3.05%)
Jun 03, 2021 4.550 4.700 4.540 4.590 2,261,610 +0.00(+0.00%)
Jun 02, 2021 4.580 4.646 4.520 4.590 2,346,648 -0.01(-0.22%)
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.