Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarin Corp ADR (NQ: AMRN )

0.8749 +0.0148 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 0.8726 0.8800 0.8610 0.8749 490,768 +0.01(+1.72%)
Apr 25, 2024 0.8700 0.8899 0.8413 0.8601 713,303 -0.02(-2.11%)
Apr 24, 2024 0.8800 0.8894 0.8655 0.8786 667,287 -0.00(-0.53%)
Apr 23, 2024 0.8700 0.8980 0.8654 0.8833 764,036 +0.02(+2.03%)
Apr 22, 2024 0.8629 0.8848 0.8600 0.8657 739,861 +0.01(+0.74%)
Apr 19, 2024 0.8700 0.8858 0.8593 0.8593 1,024,891 -0.01(-1.43%)
Apr 18, 2024 0.9600 0.9600 0.8708 0.8718 1,036,043 -0.05(-4.94%)
Apr 17, 2024 0.9100 0.9398 0.9100 0.9171 879,788 +0.02(+2.37%)
Apr 16, 2024 0.9200 0.9495 0.8900 0.8959 812,512 -0.02(-2.47%)
Apr 15, 2024 0.9900 0.9900 0.9083 0.9186 626,151 -0.04(-4.01%)
Apr 12, 2024 1.000 1.040 0.9510 0.9570 1,015,626 -0.06(-6.18%)
Apr 11, 2024 1.040 1.050 1.010 1.020 547,868 -0.02(-1.92%)
Apr 10, 2024 1.050 1.050 1.010 1.040 935,860 -0.02(-1.89%)
Apr 09, 2024 1.060 1.110 1.040 1.060 933,784 -0.01(-0.93%)
Apr 08, 2024 1.040 1.110 1.030 1.070 851,366 +0.02(+1.90%)
Apr 05, 2024 1.050 1.060 1.010 1.050 1,023,426 -0.01(-0.94%)
Apr 04, 2024 1.070 1.070 1.010 1.060 1,501,040 +0.00(+0.00%)
Apr 03, 2024 1.020 1.110 1.000 1.060 3,839,594 +0.07(+7.07%)
Apr 02, 2024 0.8744 1.010 0.8520 0.9900 4,818,876 +0.11(+12.24%)
Apr 01, 2024 0.8900 0.9200 0.8601 0.8820 1,395,561 -0.01(-0.99%)
Mar 28, 2024 0.8800 0.9100 0.8800 0.8908 1,155,617 +0.00(+0.18%)
Mar 27, 2024 0.8743 0.9159 0.8550 0.8892 1,235,180 +0.02(+2.68%)
Mar 26, 2024 0.8530 0.8839 0.8501 0.8660 592,793 +0.02(+2.62%)
Mar 25, 2024 0.8700 0.8786 0.8339 0.8439 853,899 -0.02(-1.84%)
Mar 22, 2024 0.8632 0.9000 0.8501 0.8597 674,393 -0.00(-0.21%)
Mar 21, 2024 0.8944 0.9199 0.8615 0.8615 1,008,835 -0.04(-3.96%)
Mar 20, 2024 0.8500 0.9050 0.8410 0.8970 1,059,564 +0.03(+3.40%)
Mar 19, 2024 0.8300 0.8675 0.8301 0.8675 822,054 +0.03(+3.64%)
Mar 18, 2024 0.8500 0.8599 0.8221 0.8370 1,088,576 -0.02(-2.55%)
Mar 15, 2024 0.8204 0.8756 0.8204 0.8589 1,175,848 +0.04(+4.50%)
Mar 14, 2024 0.8700 0.8899 0.8015 0.8219 1,492,453 -0.04(-4.76%)
Mar 13, 2024 0.8800 0.8888 0.8500 0.8630 3,077,248 -0.00(-0.17%)
Mar 12, 2024 0.8900 0.9100 0.8500 0.8645 1,689,294 -0.03(-3.49%)
Mar 11, 2024 0.9400 0.9455 0.8801 0.8958 1,250,312 -0.03(-2.96%)
Mar 08, 2024 0.9200 0.9620 0.9149 0.9231 1,010,189 -0.00(-0.42%)
Mar 07, 2024 0.9500 0.9681 0.9101 0.9270 2,039,599 -0.02(-2.34%)
Mar 06, 2024 0.9500 0.9787 0.9300 0.9492 1,452,355 +0.01(+0.86%)
Mar 05, 2024 0.9165 0.9997 0.9165 0.9411 2,389,002 +0.02(+1.85%)
Mar 04, 2024 1.070 1.070 0.9121 0.9240 6,301,161 -0.14(-12.83%)
Mar 01, 2024 1.020 1.060 0.9754 1.060 3,497,930 -0.01(-0.93%)
Feb 29, 2024 1.180 1.250 1.055 1.070 8,737,326 -0.25(-18.94%)
Feb 28, 2024 1.340 1.340 1.250 1.320 2,314,098 -0.03(-2.22%)
Feb 27, 2024 1.220 1.360 1.220 1.350 2,454,488 +0.14(+11.57%)
Feb 26, 2024 1.200 1.240 1.190 1.210 1,299,220 +0.02(+1.68%)
Feb 23, 2024 1.180 1.200 1.160 1.190 748,623 +0.01(+0.85%)
Feb 22, 2024 1.160 1.195 1.160 1.180 610,841 +0.01(+1.29%)
Feb 21, 2024 1.200 1.200 1.150 1.165 803,729 -0.02(-2.10%)
Feb 20, 2024 1.180 1.210 1.160 1.190 1,153,980 -0.02(-1.65%)
Feb 16, 2024 1.220 1.230 1.200 1.210 685,778 -0.01(-0.82%)
Feb 15, 2024 1.180 1.240 1.170 1.220 1,415,647 +0.04(+3.39%)
Feb 14, 2024 1.140 1.210 1.120 1.180 2,116,248 +0.05(+4.42%)
Feb 13, 2024 1.190 1.205 1.130 1.130 1,752,458 -0.08(-6.61%)
Feb 12, 2024 1.200 1.245 1.190 1.210 938,488 -0.01(-0.82%)
Feb 09, 2024 1.250 1.250 1.210 1.220 987,008 -0.01(-0.81%)
Feb 08, 2024 1.200 1.250 1.200 1.230 808,008 +0.03(+2.50%)
Feb 07, 2024 1.230 1.250 1.190 1.200 931,052 -0.03(-2.44%)
Feb 06, 2024 1.170 1.240 1.170 1.230 973,227 +0.05(+4.24%)
Feb 05, 2024 1.150 1.200 1.150 1.180 669,635 -0.01(-0.84%)
Feb 02, 2024 1.210 1.210 1.150 1.190 906,673 -0.02(-1.65%)
Feb 01, 2024 1.190 1.210 1.140 1.210 1,386,150 +0.08(+7.08%)
Jan 31, 2024 1.230 1.230 1.130 1.130 2,907,036 -0.11(-8.87%)
Jan 30, 2024 1.370 1.370 1.230 1.240 3,214,546 -0.11(-8.15%)
Jan 29, 2024 1.330 1.360 1.260 1.350 3,439,086 +0.03(+2.27%)
Jan 26, 2024 1.270 1.320 1.250 1.320 3,383,472 +0.06(+4.76%)
Jan 25, 2024 1.180 1.270 1.170 1.260 2,337,263 +0.11(+9.57%)
Jan 24, 2024 1.200 1.210 1.130 1.150 1,895,511 -0.06(-4.96%)
Jan 23, 2024 1.200 1.270 1.190 1.210 2,585,260 +0.06(+5.22%)
Jan 22, 2024 1.060 1.150 1.030 1.150 2,621,566 +0.10(+9.52%)
Jan 19, 2024 1.090 1.090 1.020 1.050 1,990,031 -0.04(-3.67%)
Jan 18, 2024 1.100 1.110 1.060 1.090 987,108 +0.00(+0.00%)
Jan 17, 2024 1.100 1.126 1.070 1.090 1,675,671 -0.02(-1.80%)
Jan 16, 2024 1.200 1.210 1.095 1.110 3,685,800 -0.07(-5.93%)
Jan 12, 2024 1.160 1.230 1.160 1.180 2,296,555 +0.01(+0.85%)
Jan 11, 2024 1.250 1.270 1.150 1.170 5,994,069 -0.12(-9.30%)
Jan 10, 2024 1.120 1.310 1.100 1.290 15,741,150 +0.32(+32.87%)
Jan 09, 2024 0.8900 1.010 0.8900 0.9709 5,984,866 +0.06(+7.18%)
Jan 08, 2024 0.8472 0.9060 0.8315 0.9059 1,697,972 +0.05(+5.28%)
Jan 05, 2024 0.8615 0.8700 0.8301 0.8605 1,220,660 -0.00(-0.29%)
Jan 04, 2024 0.8700 0.8883 0.8510 0.8630 826,547 -0.01(-0.76%)
Jan 03, 2024 0.9000 0.9046 0.8543 0.8696 1,328,765 -0.02(-2.20%)
Jan 02, 2024 0.8700 0.9190 0.8500 0.8892 1,887,538 +0.02(+2.21%)
Dec 29, 2023 0.9000 0.9197 0.8457 0.8700 4,025,549 -0.03(-3.30%)
Dec 28, 2023 0.8900 0.9249 0.8810 0.8997 1,996,131 -0.00(-0.06%)
Dec 27, 2023 0.8942 0.9275 0.8866 0.9002 2,497,664 -0.01(-0.57%)
Dec 26, 2023 0.9000 0.9200 0.8740 0.9054 1,561,291 -0.01(-0.64%)
Dec 22, 2023 0.8821 0.9293 0.8800 0.9112 2,844,738 +0.02(+2.38%)
Dec 21, 2023 0.8400 0.9293 0.8250 0.8900 6,340,287 +0.09(+10.99%)
Dec 20, 2023 0.8300 0.8500 0.8019 0.8019 5,795,161 -0.04(-4.54%)
Dec 19, 2023 0.8200 0.8502 0.7750 0.8400 3,508,727 +0.03(+3.19%)
Dec 18, 2023 0.8200 0.8500 0.8108 0.8140 1,358,136 -0.02(-1.93%)
Dec 15, 2023 0.8200 0.8521 0.8020 0.8300 1,562,225 +0.00(+0.23%)
Dec 14, 2023 0.8512 0.8888 0.8125 0.8281 1,345,482 -0.02(-2.58%)
Dec 13, 2023 0.7700 0.8674 0.7700 0.8500 1,416,765 +0.06(+7.69%)
Dec 12, 2023 0.8250 0.8250 0.7800 0.7893 2,423,494 -0.05(-5.69%)
Dec 11, 2023 0.8400 0.8480 0.8000 0.8369 1,621,315 -0.02(-2.30%)
Dec 08, 2023 0.8600 0.8699 0.8300 0.8566 1,305,762 -0.00(-0.40%)
Dec 07, 2023 0.8200 0.8900 0.7900 0.8600 2,607,810 +0.06(+6.97%)
Dec 06, 2023 0.7378 0.8447 0.7250 0.8040 5,270,483 +0.08(+11.67%)
Dec 05, 2023 0.7561 0.7650 0.7000 0.7200 3,038,846 +0.02(+2.27%)
Dec 04, 2023 0.7500 0.7593 0.7000 0.7040 3,010,390 -0.05(-6.13%)
Dec 01, 2023 0.7603 0.7799 0.7400 0.7500 1,657,859 -0.03(-4.09%)
Nov 30, 2023 0.7464 0.7900 0.7401 0.7820 1,222,679 +0.03(+4.27%)
Nov 29, 2023 0.7400 0.7630 0.7310 0.7500 919,825 +0.01(+0.75%)
Nov 28, 2023 0.7500 0.7698 0.7300 0.7444 1,100,115 -0.03(-4.17%)
Nov 27, 2023 0.7600 0.7828 0.7500 0.7768 1,200,332 -0.01(-0.77%)
Nov 24, 2023 0.7936 0.7936 0.7700 0.7828 361,499 +0.01(+0.75%)
Nov 22, 2023 0.7701 0.7886 0.7600 0.7770 565,949 +0.01(+1.03%)
Nov 21, 2023 0.7899 0.8023 0.7578 0.7691 817,164 -0.02(-2.63%)
Nov 20, 2023 0.7937 0.8250 0.7801 0.7899 1,069,377 -0.03(-3.53%)
Nov 17, 2023 0.7600 0.8260 0.7453 0.8188 1,268,804 +0.06(+7.74%)
Nov 16, 2023 0.8000 0.8000 0.7300 0.7600 799,509 +0.01(+1.31%)
Nov 15, 2023 0.7400 0.7888 0.7403 0.7502 1,238,555 -0.00(-0.24%)
Nov 14, 2023 0.6900 0.7700 0.6870 0.7520 1,176,421 +0.05(+7.24%)
Nov 13, 2023 0.7107 0.7150 0.6952 0.7012 1,219,442 -0.02(-3.20%)
Nov 10, 2023 0.7505 0.7505 0.6900 0.7244 1,392,066 -0.01(-1.44%)
Nov 09, 2023 0.7615 0.7770 0.7205 0.7350 1,383,618 -0.02(-2.75%)
Nov 08, 2023 0.7800 0.7800 0.7402 0.7558 839,308 -0.02(-3.10%)
Nov 07, 2023 0.7700 0.7800 0.7499 0.7800 988,514 +0.00(+0.62%)
Nov 06, 2023 0.7296 0.8050 0.7252 0.7752 1,894,262 +0.05(+6.45%)
Nov 03, 2023 0.6800 0.7300 0.6650 0.7282 2,620,806 +0.07(+10.33%)
Nov 02, 2023 0.7000 0.7255 0.6569 0.6600 2,230,503 -0.04(-5.47%)
Nov 01, 2023 0.7000 0.7044 0.6510 0.6982 3,000,702 +0.00(+0.30%)
Oct 31, 2023 0.6800 0.7100 0.6720 0.6961 1,345,473 +0.01(+1.61%)
Oct 30, 2023 0.7100 0.7110 0.6611 0.6851 3,649,372 -0.00(-0.71%)
Oct 27, 2023 0.6947 0.7004 0.6843 0.6900 1,092,789 -0.00(-0.48%)
Oct 26, 2023 0.6912 0.7257 0.6900 0.6933 2,427,732 -0.02(-2.90%)
Oct 25, 2023 0.7469 0.7640 0.6860 0.7140 2,942,939 -0.05(-6.09%)
Oct 24, 2023 0.7548 0.7779 0.7400 0.7603 1,183,269 +0.02(+2.90%)
Oct 23, 2023 0.7400 0.7770 0.7220 0.7389 701,909 -0.02(-2.11%)
Oct 20, 2023 0.7300 0.7842 0.7215 0.7548 1,024,183 +0.02(+2.35%)
Oct 19, 2023 0.7513 0.7698 0.7300 0.7375 961,619 -0.03(-4.36%)
Oct 18, 2023 0.7900 0.8068 0.7642 0.7711 849,814 -0.02(-3.01%)
Oct 17, 2023 0.8000 0.8230 0.7812 0.7950 1,173,517 -0.01(-1.82%)
Oct 16, 2023 0.7500 0.8150 0.7223 0.8097 2,731,928 +0.05(+6.64%)
Oct 13, 2023 0.7000 0.7751 0.7000 0.7593 2,863,174 +0.04(+6.09%)
Oct 12, 2023 0.7950 0.7950 0.7083 0.7157 4,734,674 -0.07(-9.08%)
Oct 11, 2023 0.8100 0.8275 0.7800 0.7872 2,100,395 -0.04(-4.66%)
Oct 10, 2023 0.8300 0.8481 0.8102 0.8257 924,155 +0.01(+0.61%)
Oct 09, 2023 0.8500 0.8500 0.8102 0.8207 892,546 -0.03(-4.08%)
Oct 06, 2023 0.8300 0.8700 0.8114 0.8556 1,053,408 +0.02(+2.52%)
Oct 05, 2023 0.8300 0.8590 0.8100 0.8346 878,862 +0.01(+1.03%)
Oct 04, 2023 0.8400 0.8501 0.8200 0.8261 897,797 -0.03(-3.23%)
Oct 03, 2023 0.8400 0.8690 0.8111 0.8537 1,353,666 +0.01(+0.85%)
Oct 02, 2023 0.9100 0.9270 0.8377 0.8465 1,893,016 -0.07(-7.99%)
Sep 29, 2023 0.9200 0.9498 0.9000 0.9200 998,645 +0.01(+1.11%)
Sep 28, 2023 0.8900 0.9258 0.8802 0.9099 1,880,450 -0.01(-0.70%)
Sep 27, 2023 0.8500 0.9300 0.8489 0.9163 2,038,801 +0.07(+8.44%)
Sep 26, 2023 0.8973 0.8999 0.8423 0.8450 1,551,945 -0.04(-4.16%)
Sep 25, 2023 0.9012 0.9058 0.8731 0.8817 2,100,919 -0.04(-4.75%)
Sep 22, 2023 0.9200 0.9449 0.8901 0.9257 1,421,124 +0.02(+1.80%)
Sep 21, 2023 0.9469 0.9499 0.9093 0.9093 2,441,874 -0.04(-4.47%)
Sep 20, 2023 0.9801 0.9904 0.9500 0.9518 1,134,062 -0.04(-3.83%)
Sep 19, 2023 0.9805 1.000 0.9601 0.9897 912,128 +0.02(+2.08%)
Sep 18, 2023 1.000 1.010 0.9689 0.9695 1,006,919 -0.04(-4.01%)
Sep 15, 2023 1.000 1.010 0.9880 1.010 1,147,016 +0.01(+1.00%)
Sep 14, 2023 0.9926 1.010 0.9654 1.000 2,215,535 +0.02(+1.53%)
Sep 13, 2023 1.010 1.020 0.9510 0.9849 4,138,912 -0.04(-3.44%)
Sep 12, 2023 1.000 1.030 1.000 1.020 1,079,319 +0.01(+0.99%)
Sep 11, 2023 1.020 1.030 1.000 1.010 917,341 +0.00(+0.00%)
Sep 08, 2023 1.020 1.020 1.000 1.010 1,249,463 -0.01(-0.98%)
Sep 07, 2023 1.030 1.035 1.000 1.020 1,077,855 -0.02(-1.92%)
Sep 06, 2023 1.080 1.090 1.030 1.040 2,031,024 +0.03(+2.97%)
Sep 05, 2023 1.060 1.065 1.010 1.010 1,512,987 -0.05(-4.72%)
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.