Amarin Corp ADR (NQ: AMRN )

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.230 3.320 3.175 3.310 2,363,886 +0.04(+1.22%)
Feb 25, 2022 3.180 3.280 3.110 3.270 1,680,995 +0.08(+2.51%)
Feb 24, 2022 2.940 3.200 2.920 3.190 2,722,801 +0.06(+1.92%)
Feb 23, 2022 3.260 3.270 3.120 3.130 1,559,254 -0.07(-2.19%)
Feb 22, 2022 3.250 3.350 3.170 3.200 2,694,313 -0.11(-3.32%)
Feb 18, 2022 3.310 0 -0.04(-1.19%)
Feb 17, 2022 3.420 3.450 3.340 3.350 2,054,774 -0.12(-3.46%)
Feb 16, 2022 3.520 3.530 3.390 3.470 2,259,308 -0.11(-3.07%)
Feb 15, 2022 3.420 3.590 3.420 3.580 1,940,006 +0.18(+5.29%)
Feb 14, 2022 3.510 3.510 3.400 3.400 1,676,070 -0.14(-3.95%)
Feb 11, 2022 3.620 3.710 3.510 3.540 2,458,153 -0.09(-2.48%)
Feb 10, 2022 3.610 3.815 3.570 3.630 2,486,376 -0.06(-1.63%)
Feb 09, 2022 3.560 3.740 3.560 3.690 2,084,276 +0.16(+4.53%)
Feb 08, 2022 3.560 3.560 3.440 3.530 2,024,266 -0.05(-1.40%)
Feb 07, 2022 3.650 3.720 3.560 3.580 2,011,721 -0.08(-2.19%)
Feb 04, 2022 3.660 3.700 3.570 3.660 2,465,727 +0.02(+0.55%)
Feb 03, 2022 3.560 3.640 4,262,067 +0.04(+1.11%)
Feb 02, 2022 3.790 3.794 3.585 3.600 3,962,164 -0.13(-3.49%)
Feb 01, 2022 3.650 3.790 3.620 3.730 8,389,974 +0.11(+3.04%)
Jan 31, 2022 3.430 3.635 3.620 13,598,143 +0.26(+7.74%)
Jan 28, 2022 3.330 3.365 3.250 3.360 5,879,438 +0.06(+1.82%)
Jan 27, 2022 3.480 3.482 3.280 3.300 7,750,096 -0.13(-3.79%)
Jan 26, 2022 3.340 3.700 3.320 3.430 16,802,942 +0.17(+5.21%)
Jan 25, 2022 3.170 3.390 3.150 3.260 14,142,366 +0.27(+9.03%)
Jan 24, 2022 3.000 3.050 2.790 2.990 6,028,367 -0.08(-2.61%)
Jan 21, 2022 3.220 3.225 3.040 3.070 3,741,141 -0.14(-4.36%)
Jan 20, 2022 3.320 3.350 3.180 3.210 2,388,489 -0.09(-2.73%)
Jan 19, 2022 3.370 3.400 3.260 3.300 3,264,519 -0.06(-1.79%)
Jan 18, 2022 3.500 3.590 3.350 3.360 6,644,863 -0.16(-4.55%)
Jan 14, 2022 3.520 0 +0.05(+1.44%)
Jan 13, 2022 3.430 3.520 3.380 3.470 4,211,281 +0.06(+1.76%)
Jan 12, 2022 3.460 3.460 3.370 3.410 1,437,226 -0.04(-1.16%)
Jan 11, 2022 3.330 3.540 3.270 3.450 3,612,492 +0.12(+3.60%)
Jan 10, 2022 3.270 3.330 3.205 3.330 2,962,785 +0.08(+2.46%)
Jan 07, 2022 3.180 3.325 3.180 3.250 1,936,783 +0.05(+1.56%)
Jan 06, 2022 3.290 3.290 3.105 3.200 3,767,152 -0.06(-1.84%)
Jan 05, 2022 3.390 3.477 3.240 3.260 3,722,850 -0.20(-5.78%)
Jan 04, 2022 3.550 3.570 3.380 3.460 2,561,037 -0.05(-1.42%)
Jan 03, 2022 3.380 3.610 3.350 3.510 2,795,309 +0.14(+4.15%)
Dec 31, 2021 3.340 3.445 3.300 3.370 4,258,049 +0.02(+0.60%)
Dec 30, 2021 3.290 3.450 3.280 3.350 3,732,912 +0.04(+1.21%)
Dec 29, 2021 3.360 3.380 3.280 3.310 2,956,317 -0.10(-2.93%)
Dec 28, 2021 3.380 3.520 3.370 3.410 3,022,461 +0.01(+0.29%)
Dec 27, 2021 3.460 3.480 3.390 3.400 2,612,000 -0.11(-3.13%)
Dec 23, 2021 3.360 3.570 3.330 3.510 3,204,781 +0.14(+4.15%)
Dec 22, 2021 3.390 3.420 3.340 3.370 2,564,490 -0.04(-1.17%)
Dec 21, 2021 3.410 3.470 3.380 3.410 2,027,623 +0.00(+0.00%)
Dec 20, 2021 3.420 3.430 3.290 3.410 3,176,530 -0.06(-1.73%)
Dec 17, 2021 3.330 3.510 3.280 3.470 4,045,769 +0.15(+4.52%)
Dec 16, 2021 3.240 3.370 3.235 3.320 2,262,600 +0.08(+2.47%)
Dec 15, 2021 3.240 3.250 3.112 3.240 2,608,531 -0.01(-0.31%)
Dec 14, 2021 3.230 3.290 3.210 3.250 3,598,283 -0.05(-1.52%)
Dec 13, 2021 3.380 3.410 3.240 3.300 3,766,868 -0.08(-2.37%)
Dec 10, 2021 3.350 3.430 3.320 3.380 4,692,220 +0.03(+0.90%)
Dec 09, 2021 3.560 3.590 3.350 3.350 5,956,130 -0.26(-7.20%)
Dec 08, 2021 3.690 3.690 3.541 3.610 4,707,757 -0.08(-2.17%)
Dec 07, 2021 3.590 3.775 3.590 3.690 2,150,319 +0.12(+3.36%)
Dec 06, 2021 3.540 3.585 3.500 3.570 3,511,396 +0.00(+0.00%)
Dec 03, 2021 3.600 3.620 3.490 3.570 5,479,750 +0.00(+0.00%)
Dec 02, 2021 3.650 3.685 3.490 3.570 4,198,741 -0.14(-3.77%)
Dec 01, 2021 3.650 3.735 3.530 3.710 7,867,834 +0.11(+3.06%)
Nov 30, 2021 3.520 3.650 3.520 3.600 4,751,691 +0.04(+1.12%)
Nov 29, 2021 3.670 3.670 3.525 3.560 5,905,665 -0.08(-2.20%)
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 3,175,205 +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%)
Sep 01, 2021 5.480 5.480 5.330 5.430 2,603,078 -0.01(-0.18%)
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%)
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 4.600 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%)
Apr 01, 2021 6.270 6.580 6.190 6.480 4,672,700 +0.27(+4.35%)
Mar 31, 2021 6.380 6.550 6.210 6.210 5,106,192 -0.16(-2.51%)
Mar 30, 2021 6.220 6.490 6.170 6.370 6,852,230 +0.24(+3.92%)
Mar 29, 2021 6.150 6.290 6.040 6.130 4,623,979 +0.07(+1.16%)
Mar 26, 2021 5.960 6.080 5.830 6.060 3,464,300 +0.15(+2.54%)
Mar 25, 2021 5.520 5.970 5.520 5.910 2,341,626 +0.13(+2.25%)
Mar 24, 2021 6.080 6.110 5.750 5.780 4,183,995 -0.30(-4.93%)
Mar 23, 2021 6.310 6.320 6.020 6.080 3,664,738 -0.22(-3.49%)
Mar 22, 2021 6.460 6.530 6.260 6.300 3,817,460 -0.14(-2.17%)
Mar 19, 2021 6.390 6.530 6.340 6.440 3,293,100 +0.08(+1.26%)
Mar 18, 2021 6.620 6.620 6.300 6.360 6,138,185 -0.30(-4.50%)
Mar 17, 2021 6.360 7.300 6.300 6.660 10,977,350 +0.18(+2.78%)
Mar 16, 2021 6.630 6.651 6.340 6.480 3,431,104 -0.10(-1.52%)
Mar 15, 2021 6.500 6.630 6.380 6.580 3,083,326 +0.08(+1.23%)
Mar 12, 2021 6.290 6.520 6.185 6.500 3,226,700 +0.09(+1.40%)
Mar 11, 2021 6.190 6.430 6.140 6.410 4,208,149 +0.30(+4.91%)
Mar 10, 2021 6.310 6.380 6.050 6.110 3,849,709 -0.12(-1.93%)
Mar 09, 2021 5.920 6.370 5.900 6.230 5,674,739 +0.44(+7.60%)
Mar 08, 2021 6.090 6.180 5.750 5.790 6,365,876 -0.20(-3.34%)
Mar 05, 2021 5.820 6.000 5.345 5.990 9,497,200 +0.27(+4.72%)
Mar 04, 2021 5.850 5.950 5.410 5.720 8,672,385 -0.11(-1.89%)
Mar 03, 2021 6.070 6.160 5.750 5.830 6,712,366 -0.20(-3.32%)
Mar 02, 2021 6.170 6.280 5.940 6.030 11,593,552 -0.16(-2.58%)
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.