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 (%)
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 1.010 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%)
Sep 01, 2023 1.050 1.070 1.050 1.060 1,179,960 +0.01(+0.95%)
Aug 31, 2023 1.050 1.095 1.050 1.050 1,444,672 -0.01(-0.94%)
Aug 30, 2023 1.060 1.070 1.040 1.060 1,468,458 +0.01(+0.95%)
Aug 29, 2023 1.030 1.050 1.020 1.050 1,473,575 +0.01(+0.96%)
Aug 28, 2023 1.020 1.050 1.010 1.040 1,678,224 +0.03(+2.97%)
Aug 25, 2023 1.020 1.040 1.000 1.010 1,660,041 -0.02(-1.94%)
Aug 24, 2023 1.050 1.065 1.010 1.030 2,600,319 -0.03(-2.83%)
Aug 23, 2023 1.070 1.080 1.050 1.060 1,542,892 +0.00(+0.00%)
Aug 22, 2023 1.070 1.080 1.050 1.060 1,941,793 -0.01(-0.93%)
Aug 21, 2023 1.070 1.090 1.050 1.070 1,909,971 +0.02(+1.90%)
Aug 18, 2023 1.050 1.070 1.030 1.050 1,775,506 +0.01(+0.96%)
Aug 17, 2023 1.120 1.120 1.030 1.040 2,039,921 -0.02(-1.89%)
Aug 16, 2023 1.040 1.065 1.000 1.060 1,942,471 +0.01(+0.95%)
Aug 15, 2023 1.080 1.080 0.9611 1.050 9,017,001 -0.03(-2.78%)
Aug 14, 2023 1.100 1.110 1.060 1.080 2,873,608 -0.03(-2.70%)
Aug 11, 2023 1.110 1.125 1.090 1.110 1,967,894 +0.00(+0.00%)
Aug 10, 2023 1.180 1.180 1.100 1.110 3,594,478 -0.05(-4.31%)
Aug 09, 2023 1.150 1.160 1.120 1.160 1,669,778 -0.01(-0.85%)
Aug 08, 2023 1.140 1.170 1.130 1.170 1,273,043 +0.02(+1.74%)
Aug 07, 2023 1.180 1.180 1.120 1.150 2,524,154 -0.03(-2.54%)
Aug 04, 2023 1.190 1.210 1.180 1.180 1,276,016 -0.01(-0.84%)
Aug 03, 2023 1.180 1.210 1.175 1.190 1,849,234 +0.00(+0.00%)
Aug 02, 2023 1.160 1.205 1.160 1.190 2,155,878 +0.00(+0.00%)
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.