Amarin Corp ADR (NQ: AMRN )

4.220 USD +0.080 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.99 18.35 17.55 17.73 5,711,000 -0.54(-2.96%)
May 30, 2019 18.82 18.98 18.06 18.27 6,967,829 -0.72(-3.79%)
May 29, 2019 18.14 19.67 18.07 18.99 20,824,187 +1.98(+11.64%)
May 28, 2019 17.70 17.88 16.90 17.01 4,374,368 -0.62(-3.52%)
May 24, 2019 17.27 17.91 17.25 17.63 6,097,700 +0.35(+2.03%)
May 23, 2019 17.31 17.39 16.98 17.28 3,357,347 -0.32(-1.82%)
May 22, 2019 17.19 17.64 16.88 17.60 3,636,985 +0.28(+1.62%)
May 21, 2019 16.95 17.42 16.78 17.32 4,494,942 +0.49(+2.91%)
May 20, 2019 17.65 17.65 16.80 16.83 5,117,164 -0.96(-5.40%)
May 17, 2019 17.28 18.01 17.15 17.79 5,203,500 +0.40(+2.30%)
May 16, 2019 17.04 17.39 17.02 17.39 2,942,717 +0.47(+2.78%)
May 15, 2019 16.69 17.29 16.51 16.92 3,248,432 +0.14(+0.83%)
May 14, 2019 16.47 16.88 16.23 16.78 3,302,614 +0.51(+3.13%)
May 13, 2019 17.00 17.01 16.20 16.27 5,648,265 -1.04(-6.01%)
May 10, 2019 17.31 18.28 17.05 17.31 6,540,100 +0.00(+0.00%)
May 09, 2019 17.36 17.46 16.75 17.31 4,458,428 -0.14(-0.80%)
May 08, 2019 17.35 17.77 17.31 17.45 3,342,752 -0.02(-0.11%)
May 07, 2019 17.99 18.07 17.28 17.47 4,188,512 -0.53(-2.94%)
May 06, 2019 17.59 18.25 17.52 18.00 4,462,921 -0.14(-0.77%)
May 03, 2019 18.13 18.14 17.70 18.14 4,974,400 +0.01(+0.06%)
May 02, 2019 17.75 18.22 17.56 18.13 5,239,526 +0.61(+3.48%)
May 01, 2019 18.45 18.70 17.38 17.52 10,517,325 -1.18(-6.31%)
Apr 30, 2019 19.17 19.17 18.32 18.70 6,118,011 -0.52(-2.71%)
Apr 29, 2019 19.29 19.34 18.80 19.22 4,266,553 -0.11(-0.57%)
Apr 26, 2019 19.05 19.39 18.79 19.33 5,611,200 +0.21(+1.10%)
Apr 25, 2019 18.20 19.21 18.08 19.12 6,545,223 +0.63(+3.41%)
Apr 24, 2019 18.39 18.90 18.05 18.49 8,529,902 +0.10(+0.54%)
Apr 23, 2019 18.10 18.40 18.02 18.39 3,725,856 +0.24(+1.32%)
Apr 22, 2019 18.09 18.60 17.79 18.15 4,172,693 +0.09(+0.50%)
Apr 18, 2019 17.77 18.08 17.22 18.06 4,877,900 +0.40(+2.27%)
Apr 17, 2019 18.45 18.48 17.43 17.66 6,786,627 -0.73(-3.97%)
Apr 16, 2019 18.52 18.91 18.21 18.39 3,788,743 +0.04(+0.22%)
Apr 15, 2019 18.88 19.09 18.30 18.35 3,381,560 -0.64(-3.37%)
Apr 12, 2019 18.91 19.31 18.52 18.99 4,537,800 +0.20(+1.06%)
Apr 11, 2019 19.51 19.70 18.49 18.79 6,380,540 -0.67(-3.44%)
Apr 10, 2019 19.09 19.71 19.00 19.46 4,136,200 +0.40(+2.10%)
Apr 09, 2019 19.47 19.60 19.00 19.06 4,348,823 -0.41(-2.11%)
Apr 08, 2019 19.58 19.79 19.25 19.47 3,802,937 -0.28(-1.42%)
Apr 05, 2019 19.30 20.27 19.22 19.75 6,108,700 +0.14(+0.71%)
Apr 04, 2019 20.46 20.66 19.19 19.61 8,048,238 -0.90(-4.39%)
Apr 03, 2019 20.29 20.78 20.23 20.51 4,559,400 +0.18(+0.89%)
Apr 02, 2019 19.92 20.49 19.67 20.33 7,298,043 +0.21(+1.04%)
Apr 01, 2019 20.79 20.97 19.72 20.12 9,585,783 -0.64(-3.08%)
Mar 29, 2019 18.51 20.90 18.26 20.76 22,702,700 +2.32(+12.58%)
Mar 28, 2019 19.75 19.77 18.38 18.44 19,966,452 +0.36(+1.99%)
Mar 27, 2019 17.54 18.58 16.65 18.08 15,031,339 +0.55(+3.14%)
Mar 26, 2019 17.67 17.81 17.25 17.53 4,767,570 +0.02(+0.11%)
Mar 25, 2019 17.35 18.00 17.26 17.51 4,328,046 +0.00(+0.00%)
Mar 22, 2019 18.80 19.37 17.48 17.51 8,340,300 -1.25(-6.66%)
Mar 21, 2019 19.00 19.10 18.37 18.76 5,196,287 -0.25(-1.32%)
Mar 20, 2019 18.80 19.15 18.31 19.01 7,162,760 +0.15(+0.80%)
Mar 19, 2019 19.41 19.88 18.76 18.86 6,924,744 -0.44(-2.28%)
Mar 18, 2019 21.23 21.50 19.01 19.30 12,645,231 -1.03(-5.07%)
Mar 15, 2019 20.65 20.99 20.05 20.33 6,483,500 -0.24(-1.17%)
Mar 14, 2019 20.46 20.75 20.12 20.57 4,113,820 +0.11(+0.54%)
Mar 13, 2019 21.49 21.61 20.16 20.46 9,024,340 -0.85(-3.99%)
Mar 12, 2019 21.80 21.95 21.29 21.31 5,875,809 -0.56(-2.56%)
Mar 11, 2019 21.64 21.99 21.15 21.87 5,614,998 +0.47(+2.20%)
Mar 08, 2019 21.15 21.60 21.05 21.40 5,710,600 +0.10(+0.47%)
Mar 07, 2019 21.37 21.77 21.01 21.30 5,665,643 -0.21(-0.98%)
Mar 06, 2019 22.59 22.76 21.12 21.51 8,121,181 -0.79(-3.54%)
Mar 05, 2019 21.51 23.25 21.16 22.30 11,589,937 +0.81(+3.77%)
Mar 04, 2019 22.30 22.34 20.46 21.49 12,756,609 -0.84(-3.76%)
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.