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 (%)
Dec 29, 2023 0.9000 0.9197 0.8457 0.8700 4,025,549 -0.03(-3.30%)
Dec 28, 2023 0.8900 0.9249 0.8810 0.8997 1,996,131 -0.00(-0.06%)
Dec 27, 2023 0.8942 0.9275 0.8866 0.9002 2,497,664 -0.01(-0.57%)
Dec 26, 2023 0.9000 0.9200 0.8740 0.9054 1,561,291 -0.01(-0.64%)
Dec 22, 2023 0.8821 0.9293 0.8800 0.9112 2,844,738 +0.02(+2.38%)
Dec 21, 2023 0.8400 0.9293 0.8250 0.8900 6,340,287 +0.09(+10.99%)
Dec 20, 2023 0.8300 0.8500 0.8019 0.8019 5,795,161 -0.04(-4.54%)
Dec 19, 2023 0.8200 0.8502 0.7750 0.8400 3,508,727 +0.03(+3.19%)
Dec 18, 2023 0.8200 0.8500 0.8108 0.8140 1,358,136 -0.02(-1.93%)
Dec 15, 2023 0.8200 0.8521 0.8020 0.8300 1,562,225 +0.00(+0.23%)
Dec 14, 2023 0.8512 0.8888 0.8125 0.8281 1,345,482 -0.02(-2.58%)
Dec 13, 2023 0.7700 0.8674 0.7700 0.8500 1,416,765 +0.06(+7.69%)
Dec 12, 2023 0.8250 0.8250 0.7800 0.7893 2,423,494 -0.05(-5.69%)
Dec 11, 2023 0.8400 0.8480 0.8000 0.8369 1,621,315 -0.02(-2.30%)
Dec 08, 2023 0.8600 0.8699 0.8300 0.8566 1,305,762 -0.00(-0.40%)
Dec 07, 2023 0.8200 0.8900 0.7900 0.8600 2,607,810 +0.06(+6.97%)
Dec 06, 2023 0.7378 0.8447 0.7250 0.8040 5,270,483 +0.08(+11.67%)
Dec 05, 2023 0.7561 0.7650 0.7000 0.7200 3,038,846 +0.02(+2.27%)
Dec 04, 2023 0.7500 0.7593 0.7000 0.7040 3,010,390 -0.05(-6.13%)
Dec 01, 2023 0.7603 0.7799 0.7400 0.7500 1,657,859 -0.03(-4.09%)
Nov 30, 2023 0.7464 0.7900 0.7401 0.7820 1,222,679 +0.03(+4.27%)
Nov 29, 2023 0.7400 0.7630 0.7310 0.7500 919,825 +0.01(+0.75%)
Nov 28, 2023 0.7500 0.7698 0.7300 0.7444 1,100,115 -0.03(-4.17%)
Nov 27, 2023 0.7600 0.7828 0.7500 0.7768 1,200,332 -0.01(-0.77%)
Nov 24, 2023 0.7936 0.7936 0.7700 0.7828 361,499 +0.01(+0.75%)
Nov 22, 2023 0.7701 0.7886 0.7600 0.7770 565,949 +0.01(+1.03%)
Nov 21, 2023 0.7899 0.8023 0.7578 0.7691 817,164 -0.02(-2.63%)
Nov 20, 2023 0.7937 0.8250 0.7801 0.7899 1,069,377 -0.03(-3.53%)
Nov 17, 2023 0.7600 0.8260 0.7453 0.8188 1,268,804 +0.06(+7.74%)
Nov 16, 2023 0.8000 0.8000 0.7300 0.7600 799,509 +0.01(+1.31%)
Nov 15, 2023 0.7400 0.7888 0.7403 0.7502 1,238,555 -0.00(-0.24%)
Nov 14, 2023 0.6900 0.7700 0.6870 0.7520 1,176,421 +0.05(+7.24%)
Nov 13, 2023 0.7107 0.7150 0.6952 0.7012 1,219,442 -0.02(-3.20%)
Nov 10, 2023 0.7505 0.7505 0.6900 0.7244 1,392,066 -0.01(-1.44%)
Nov 09, 2023 0.7615 0.7770 0.7205 0.7350 1,383,618 -0.02(-2.75%)
Nov 08, 2023 0.7800 0.7800 0.7402 0.7558 839,308 -0.02(-3.10%)
Nov 07, 2023 0.7700 0.7800 0.7499 0.7800 988,514 +0.00(+0.62%)
Nov 06, 2023 0.7296 0.8050 0.7252 0.7752 1,894,262 +0.05(+6.45%)
Nov 03, 2023 0.6800 0.7300 0.6650 0.7282 2,620,806 +0.07(+10.33%)
Nov 02, 2023 0.7000 0.7255 0.6569 0.6600 2,230,503 -0.04(-5.47%)
Nov 01, 2023 0.7000 0.7044 0.6510 0.6982 3,000,702 +0.00(+0.30%)
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%)
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.