Amarin Corp ADR (NQ: AMRN )

3.600 USD +0.040 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.435 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%)
Jun 01, 2021 4.550 4.615 4.470 4.600 2,479,353 +0.06(+1.32%)
May 28, 2021 4.570 4.720 4.530 4.540 1,749,362 -0.08(-1.73%)
May 27, 2021 4.600 4.680 4.540 4.620 1,801,841 +0.03(+0.65%)
May 26, 2021 4.350 4.605 4.330 4.590 3,455,899 +0.24(+5.52%)
May 25, 2021 4.420 4.500 4.320 4.350 2,465,821 -0.06(-1.36%)
May 24, 2021 4.570 4.590 4.400 4.410 1,750,246 -0.15(-3.29%)
May 21, 2021 4.600 4.630 4.530 4.560 1,874,754 -0.01(-0.22%)
May 20, 2021 4.520 4.600 4.480 4.570 1,703,867 +0.07(+1.56%)
May 19, 2021 4.410 4.567 4.430 4.500 2,371,689 -0.04(-0.88%)
May 18, 2021 4.370 4.625 4.335 4.540 3,765,888 +0.22(+5.09%)
May 17, 2021 4.350 4.380 4.250 4.320 3,366,353 -0.06(-1.37%)
May 14, 2021 4.260 4.450 4.220 4.380 5,196,503 +0.12(+2.82%)
May 13, 2021 4.360 4.480 4.160 4.260 4,580,808 -0.09(-2.07%)
May 12, 2021 4.400 4.470 4.280 4.350 7,630,595 -0.26(-5.64%)
May 11, 2021 4.440 4.630 4.430 4.610 3,008,719 +0.02(+0.44%)
May 10, 2021 4.600 4.700 4.510 4.590 3,326,955 -0.00(-0.11%)
May 07, 2021 4.570 4.750 4.560 4.595 3,561,736 +0.05(+1.21%)
May 06, 2021 4.650 4.667 4.430 4.540 5,966,675 -0.16(-3.40%)
May 05, 2021 4.840 4.880 4.640 4.700 5,412,191 -0.11(-2.29%)
May 04, 2021 4.940 4.970 4.690 4.810 5,163,975 -0.16(-3.22%)
May 03, 2021 5.100 5.150 4.930 4.970 4,702,940 -0.12(-2.36%)
Apr 30, 2021 5.220 5.400 5.060 5.090 4,800,000 -0.15(-2.86%)
Apr 29, 2021 5.270 5.475 5.135 5.240 6,332,306 +0.05(+0.96%)
Apr 28, 2021 5.170 5.290 5.140 5.190 5,831,952 -0.01(-0.19%)
Apr 27, 2021 5.180 5.240 5.100 5.200 3,408,297 +0.02(+0.39%)
Apr 26, 2021 5.190 5.220 5.080 5.180 4,838,124 +0.05(+0.97%)
Apr 23, 2021 5.180 5.190 5.040 5.130 3,163,900 -0.06(-1.16%)
Apr 22, 2021 5.050 5.320 4.990 5.190 5,453,028 +0.10(+1.96%)
Apr 21, 2021 4.950 5.120 4.890 5.090 2,907,036 +0.14(+2.83%)
Apr 20, 2021 5.050 5.080 4.920 4.950 2,848,328 -0.09(-1.79%)
Apr 19, 2021 5.020 5.110 4.930 5.040 4,419,156 +0.02(+0.40%)
Apr 16, 2021 5.030 5.070 4.860 5.020 4,406,100 +0.01(+0.20%)
Apr 15, 2021 5.130 5.170 4.900 5.010 8,092,694 -0.10(-1.96%)
Apr 14, 2021 5.150 5.350 5.100 5.110 7,759,685 +0.03(+0.59%)
Apr 13, 2021 5.500 5.500 5.030 5.080 26,372,022 -0.76(-13.01%)
Apr 12, 2021 5.930 5.930 5.750 5.840 3,697,411 -0.09(-1.52%)
Apr 09, 2021 5.990 6.000 5.880 5.930 2,620,100 -0.07(-1.17%)
Apr 08, 2021 6.110 6.130 5.920 6.000 4,112,411 -0.05(-0.83%)
Apr 07, 2021 6.090 6.280 6.040 6.050 4,187,960 -0.32(-5.02%)
Apr 06, 2021 6.400 6.420 6.270 6.370 3,493,260 -0.13(-2.00%)
Apr 05, 2021 6.520 6.520 6.300 6.500 4,512,896 +0.02(+0.31%)
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.