Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.140 1.240 1.140 1.190 3,334,655 +0.04(+3.48%)
Jun 29, 2023 1.120 1.160 1.110 1.150 1,496,416 +0.03(+2.68%)
Jun 28, 2023 1.150 1.170 1.110 1.120 1,209,714 -0.04(-3.45%)
Jun 27, 2023 1.120 1.175 1.110 1.160 915,975 +0.03(+2.65%)
Jun 26, 2023 1.130 1.135 1.100 1.130 1,125,157 -0.01(-0.88%)
Jun 23, 2023 1.150 1.150 1.100 1.140 3,291,896 -0.02(-1.72%)
Jun 22, 2023 1.150 1.180 1.140 1.160 2,265,410 -0.01(-0.85%)
Jun 21, 2023 1.180 1.200 1.130 1.170 4,753,708 -0.02(-1.68%)
Jun 20, 2023 1.190 1.209 1.140 1.190 3,158,444 +0.00(+0.00%)
Jun 16, 2023 1.210 1.230 1.180 1.190 756,268 +0.00(+0.00%)
Jun 15, 2023 1.230 1.240 1.180 1.190 2,333,402 -0.04(-3.25%)
Jun 14, 2023 1.310 1.310 1.220 1.230 1,024,112 -0.05(-3.91%)
Jun 13, 2023 1.270 1.310 1.250 1.280 977,320 +0.01(+0.79%)
Jun 12, 2023 1.280 1.330 1.250 1.270 1,068,665 +0.01(+0.79%)
Jun 09, 2023 1.300 1.310 1.250 1.260 917,403 -0.04(-3.08%)
Jun 08, 2023 1.280 1.325 1.270 1.300 925,213 +0.02(+1.56%)
Jun 07, 2023 1.270 1.300 1.260 1.280 1,268,125 +0.02(+1.59%)
Jun 06, 2023 1.220 1.310 1.220 1.260 2,345,398 +0.02(+1.61%)
Jun 05, 2023 1.260 1.280 1.230 1.240 673,745 -0.04(-3.13%)
Jun 02, 2023 1.230 1.280 1.210 1.280 2,351,827 +0.07(+5.79%)
Jun 01, 2023 1.210 1.270 1.165 1.210 3,019,484 +0.04(+3.42%)
May 31, 2023 1.130 1.195 1.120 1.170 1,810,275 +0.01(+0.86%)
May 30, 2023 1.180 1.200 1.130 1.160 1,850,646 -0.03(-2.52%)
May 26, 2023 1.190 1.220 1.160 1.190 1,434,126 +0.00(+0.00%)
May 25, 2023 1.260 1.260 1.175 1.190 2,286,824 -0.06(-4.80%)
May 24, 2023 1.310 1.310 1.235 1.250 2,067,754 -0.05(-3.85%)
May 23, 2023 1.310 1.375 1.300 1.300 1,366,545 -0.01(-0.76%)
May 22, 2023 1.280 1.350 1.250 1.310 1,333,427 +0.03(+2.34%)
May 19, 2023 1.300 1.310 1.260 1.280 695,526 -0.02(-1.54%)
May 18, 2023 1.310 1.330 1.260 1.300 1,187,030 -0.02(-1.52%)
May 17, 2023 1.250 1.326 1.230 1.320 2,550,699 +0.07(+5.60%)
May 16, 2023 1.310 1.320 1.220 1.250 4,056,785 -0.05(-3.85%)
May 15, 2023 1.240 1.300 1.240 1.300 2,329,280 +0.07(+5.69%)
May 12, 2023 1.200 1.240 1.150 1.230 2,218,084 +0.05(+4.24%)
May 11, 2023 1.250 1.250 1.180 1.180 3,021,402 -0.09(-7.09%)
May 10, 2023 1.340 1.340 1.250 1.270 2,425,587 -0.06(-4.51%)
May 09, 2023 1.340 1.340 1.290 1.330 2,906,602 +0.00(+0.00%)
May 08, 2023 1.370 1.373 1.315 1.330 2,115,366 -0.06(-4.32%)
May 05, 2023 1.380 1.400 1.350 1.390 2,457,777 +0.02(+1.46%)
May 04, 2023 1.330 1.400 1.330 1.370 2,143,629 +0.01(+0.74%)
May 03, 2023 1.430 1.430 1.340 1.360 4,806,426 -0.05(-3.55%)
May 02, 2023 1.390 1.420 1.310 1.410 8,304,811 +0.03(+2.17%)
May 01, 2023 1.360 1.460 1.350 1.380 4,160,233 +0.03(+2.22%)
Apr 28, 2023 1.260 1.380 1.255 1.350 2,094,232 +0.08(+6.30%)
Apr 27, 2023 1.270 1.290 1.225 1.270 1,340,185 +0.01(+0.79%)
Apr 26, 2023 1.260 1.270 1.230 1.260 1,354,645 -0.02(-1.56%)
Apr 25, 2023 1.300 1.320 1.260 1.280 1,552,283 -0.04(-3.03%)
Apr 24, 2023 1.330 1.350 1.300 1.320 1,603,201 -0.03(-2.22%)
Apr 21, 2023 1.360 1.370 1.335 1.350 1,043,182 -0.01(-0.74%)
Apr 20, 2023 1.390 1.400 1.350 1.360 1,476,025 -0.04(-2.86%)
Apr 19, 2023 1.360 1.400 1.350 1.400 2,326,105 +0.03(+2.19%)
Apr 18, 2023 1.400 1.420 1.365 1.370 2,159,215 -0.02(-1.44%)
Apr 17, 2023 1.350 1.400 1.330 1.390 2,318,662 +0.04(+2.96%)
Apr 14, 2023 1.390 1.400 1.350 1.350 1,347,218 -0.06(-4.26%)
Apr 13, 2023 1.360 1.430 1.360 1.410 4,491,165 +0.05(+3.68%)
Apr 12, 2023 1.420 1.435 1.350 1.360 1,459,281 -0.06(-4.23%)
Apr 11, 2023 1.380 1.460 1.360 1.420 1,733,334 +0.04(+2.90%)
Apr 10, 2023 1.350 1.400 1.330 1.380 1,135,265 +0.01(+0.73%)
Apr 06, 2023 1.360 1.380 1.320 1.370 1,917,790 +0.00(+0.00%)
Apr 05, 2023 1.410 1.430 1.340 1.370 1,958,268 -0.06(-4.20%)
Apr 04, 2023 1.480 1.500 1.410 1.430 7,938,920 -0.06(-4.03%)
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.