Amarin Corp ADR (NQ: AMRN )

4.650 USD -0.110 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,167,229 +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%)
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.