Amarin Corp Ads (NQ: AMRN )

4.780 USD -0.180 (-3.63%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.880 2.130 1.870 2.080 5,437,289 +0.22(+11.83%)
May 27, 2016 1.840 1.860 1.860 1.860 462,800 +0.03(+1.64%)
May 26, 2016 1.850 1.874 1.800 1.830 620,383 -0.02(-1.08%)
May 25, 2016 1.830 1.870 1.800 1.850 560,138 +0.02(+1.09%)
May 24, 2016 1.820 1.850 1.770 1.830 590,199 +0.01(+0.55%)
May 23, 2016 1.740 1.850 1.730 1.820 864,113 +0.10(+5.81%)
May 20, 2016 1.690 1.830 1.680 1.720 1,348,024 +0.04(+2.38%)
May 19, 2016 1.690 1.720 1.655 1.680 316,116 -0.02(-1.18%)
May 18, 2016 1.670 1.750 1.660 1.700 350,301 +0.02(+1.19%)
May 17, 2016 1.660 1.760 1.650 1.680 651,689 +0.01(+0.60%)
May 16, 2016 1.640 1.680 1.600 1.670 399,340 +0.06(+3.73%)
May 13, 2016 1.540 1.660 1.530 1.610 652,222 +0.06(+3.87%)
May 12, 2016 1.590 1.620 1.500 1.550 685,144 -0.02(-1.27%)
May 11, 2016 1.600 1.635 1.560 1.570 488,789 -0.05(-3.09%)
May 10, 2016 1.620 1.640 1.540 1.620 419,087 -0.01(-0.61%)
May 09, 2016 1.500 1.680 1.500 1.630 1,092,612 +0.11(+7.24%)
May 06, 2016 1.650 1.675 1.500 1.520 1,489,733 -0.13(-7.88%)
May 05, 2016 1.750 1.772 1.600 1.650 1,596,092 -0.15(-8.33%)
May 04, 2016 1.880 1.918 1.800 1.800 1,044,269 -0.10(-5.26%)
May 03, 2016 1.960 1.990 1.860 1.900 1,084,821 -0.04(-2.06%)
May 02, 2016 1.830 1.940 1.830 1.940 759,670 +0.11(+6.01%)
Apr 29, 2016 1.850 1.890 1.820 1.830 857,513 -0.02(-1.08%)
Apr 28, 2016 1.850 1.960 1.820 1.850 957,574 +0.00(+0.00%)
Apr 27, 2016 1.870 1.890 1.840 1.850 627,094 +0.00(+0.00%)
Apr 26, 2016 1.920 1.930 1.820 1.850 956,860 -0.05(-2.63%)
Apr 25, 2016 1.900 1.910 1.850 1.900 651,306 +0.02(+1.06%)
Apr 22, 2016 1.900 1.900 1.830 1.880 688,904 +0.03(+1.62%)
Apr 21, 2016 1.780 1.850 1.750 1.850 1,208,967 +0.09(+5.11%)
Apr 20, 2016 1.760 1.800 1.750 1.760 564,312 +0.01(+0.57%)
Apr 19, 2016 1.780 1.830 1.730 1.750 881,517 -0.03(-1.69%)
Apr 18, 2016 1.740 1.780 1.720 1.780 457,624 +0.05(+2.89%)
Apr 15, 2016 1.770 1.770 1.715 1.730 577,390 -0.03(-1.70%)
Apr 14, 2016 1.750 1.780 1.730 1.760 343,895 +0.02(+1.15%)
Apr 13, 2016 1.720 1.760 1.710 1.740 511,629 +0.01(+0.58%)
Apr 12, 2016 1.700 1.750 1.660 1.730 428,070 +0.02(+1.17%)
Apr 11, 2016 1.710 1.750 1.700 1.710 735,579 +0.00(+0.00%)
Apr 08, 2016 1.700 1.760 1.650 1.710 636,248 +0.01(+0.88%)
Apr 07, 2016 1.630 1.740 1.620 1.695 4,278,936 +0.08(+5.28%)
Apr 06, 2016 1.590 1.610 1.550 1.610 822,837 +0.03(+1.90%)
Apr 05, 2016 1.580 1.610 1.550 1.580 522,853 -0.02(-1.25%)
Apr 04, 2016 1.580 1.620 1.552 1.600 604,227 +0.02(+1.27%)
Apr 01, 2016 1.510 1.590 1.450 1.580 697,343 +0.05(+3.27%)
Mar 31, 2016 1.510 1.530 1.440 1.530 1,925,404 +0.03(+2.00%)
Mar 30, 2016 1.480 1.580 1.480 1.500 607,379 +0.01(+0.67%)
Mar 29, 2016 1.440 1.500 1.405 1.490 373,368 +0.06(+4.20%)
Mar 28, 2016 1.460 1.480 1.420 1.430 294,249 -0.02(-1.38%)
Mar 24, 2016 1.450 1.450 1.450 1.450 492,700 +0.00(+0.00%)
Mar 23, 2016 1.510 1.540 1.440 1.450 506,478 -0.06(-3.97%)
Mar 22, 2016 1.490 1.530 1.480 1.510 395,088 -0.01(-0.66%)
Mar 21, 2016 1.450 1.530 1.430 1.520 821,382 +0.08(+5.56%)
Mar 18, 2016 1.400 1.450 1.380 1.440 1,267,265 +0.05(+3.60%)
Mar 17, 2016 1.440 1.508 1.370 1.390 1,319,486 -0.07(-4.79%)
Mar 16, 2016 1.500 1.570 1.450 1.460 626,567 -0.03(-2.01%)
Mar 15, 2016 1.620 1.630 1.460 1.490 1,243,532 -0.14(-8.59%)
Mar 14, 2016 1.610 1.650 1.580 1.630 370,610 +0.01(+0.62%)
Mar 11, 2016 1.540 1.620 1.530 1.620 516,945 +0.09(+5.88%)
Mar 10, 2016 1.660 1.700 1.520 1.530 1,310,231 -0.09(-5.56%)
Mar 09, 2016 1.700 1.700 1.620 1.620 1,637,582 +0.07(+4.52%)
Mar 08, 2016 1.570 1.610 1.535 1.550 447,135 -0.02(-1.27%)
Mar 07, 2016 1.530 1.580 1.520 1.570 701,312 +0.04(+2.61%)
Mar 04, 2016 1.490 1.530 1.490 1.530 419,868 +0.03(+2.00%)
Mar 03, 2016 1.520 1.530 1.490 1.500 555,636 -0.01(-0.66%)
Mar 02, 2016 1.490 1.520 1.480 1.510 543,032 +0.03(+2.03%)
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.