Amarin Corp ADR (NQ: AMRN )

0.7861 -0.0038 (-0.48%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.7900 0.8042 0.7851 0.7899 1,486,030 +0.01(+1.27%)
Jul 17, 2024 0.7800 0.8000 0.7600 0.7800 751,781 -0.01(-1.28%)
Jul 16, 2024 0.7690 0.8000 0.7557 0.7901 1,658,036 +0.04(+5.21%)
Jul 15, 2024 0.7750 0.7755 0.7324 0.7510 934,995 -0.03(-3.80%)
Jul 12, 2024 0.7400 0.8000 0.7400 0.7807 1,198,563 +0.03(+4.68%)
Jul 11, 2024 0.7600 0.7800 0.7400 0.7458 1,009,821 -0.01(-1.67%)
Jul 10, 2024 0.6915 0.7595 0.6915 0.7585 1,632,475 +0.06(+8.36%)
Jul 09, 2024 0.7360 0.7493 0.6892 0.7000 1,544,231 -0.04(-5.35%)
Jul 08, 2024 0.7500 0.7771 0.7113 0.7396 1,887,913 +0.00(+0.42%)
Jul 05, 2024 0.7000 0.7390 0.6864 0.7365 1,969,608 +0.05(+7.30%)
Jul 03, 2024 0.7100 0.7190 0.6814 0.6864 721,053 -0.02(-2.64%)
Jul 02, 2024 0.6900 0.7060 0.6840 0.7050 949,353 +0.02(+2.77%)
Jul 01, 2024 0.7000 0.7074 0.6860 0.6860 706,634 -0.00(-0.29%)
Jun 28, 2024 0.7009 0.7149 0.6859 0.6880 1,398,824 -0.01(-1.84%)
Jun 27, 2024 0.7000 0.7238 0.6961 0.7009 800,148 +0.00(+0.39%)
Jun 26, 2024 0.7300 0.7500 0.6910 0.6982 980,234 -0.03(-4.13%)
Jun 25, 2024 0.6877 0.7812 0.6850 0.7283 2,486,130 +0.02(+2.72%)
Jun 24, 2024 0.6981 0.7425 0.6805 0.7090 1,489,585 +0.02(+2.72%)
Jun 21, 2024 0.7200 0.7299 0.6800 0.6902 2,017,810 -0.02(-2.93%)
Jun 20, 2024 0.7261 0.7266 0.7100 0.7110 627,409 -0.02(-2.62%)
Jun 18, 2024 0.7400 0.7565 0.7101 0.7301 1,163,858 -0.03(-3.68%)
Jun 17, 2024 0.7800 0.7781 0.7424 0.7580 618,187 -0.02(-2.58%)
Jun 14, 2024 0.8200 0.8200 0.7700 0.7781 1,291,940 -0.03(-3.37%)
Jun 13, 2024 0.8100 0.8300 0.7801 0.8052 1,368,115 -0.01(-0.92%)
Jun 12, 2024 0.8200 0.8274 0.7900 0.8127 3,552,332 +0.04(+5.55%)
Jun 11, 2024 0.6340 0.7720 0.6300 0.7700 5,870,570 +0.14(+22.61%)
Jun 10, 2024 0.6900 0.7000 0.6271 0.6280 4,564,870 -0.05(-6.69%)
Jun 07, 2024 0.7000 0.7200 0.6673 0.6730 3,117,432 -0.03(-4.51%)
Jun 06, 2024 0.7300 0.7300 0.6994 0.7048 2,204,297 -0.00(-0.45%)
Jun 05, 2024 0.7294 0.7498 0.7080 0.7080 3,537,999 +0.01(+1.14%)
Jun 04, 2024 0.8000 0.8100 0.7000 0.7000 7,912,276 -0.15(-17.91%)
Jun 03, 2024 0.8592 0.8790 0.8000 0.8527 999,415 -0.01(-1.42%)
May 31, 2024 0.8495 0.8750 0.8410 0.8650 664,017 +0.02(+2.94%)
May 30, 2024 0.8500 0.8598 0.8304 0.8403 668,145 +0.00(+0.04%)
May 29, 2024 0.8390 0.8553 0.8100 0.8400 1,255,523 -0.00(-0.02%)
May 28, 2024 0.8660 0.8957 0.8333 0.8402 1,365,491 -0.01(-0.86%)
May 24, 2024 0.9000 0.9000 0.8400 0.8475 883,729 +0.00(+0.38%)
May 23, 2024 0.8627 0.8868 0.8400 0.8443 1,127,779 -0.03(-3.15%)
May 22, 2024 0.8820 0.8950 0.8600 0.8718 608,628 -0.02(-2.77%)
May 21, 2024 0.8800 0.9000 0.8704 0.8966 484,405 +0.02(+1.90%)
May 20, 2024 0.8700 0.8900 0.8603 0.8799 597,134 +0.01(+1.14%)
May 17, 2024 0.9025 0.9125 0.8700 0.8700 980,207 -0.04(-4.65%)
May 16, 2024 0.9200 0.9300 0.9000 0.9124 585,657 -0.02(-2.51%)
May 15, 2024 0.9000 0.9550 0.9032 0.9359 558,161 +0.03(+2.87%)
May 14, 2024 0.9000 0.9300 0.8903 0.9098 595,890 -0.01(-1.11%)
May 13, 2024 0.8600 0.9499 0.8600 0.9200 1,033,568 +0.07(+7.92%)
May 10, 2024 0.9000 0.9000 0.8500 0.8525 1,288,138 -0.03(-3.12%)
May 09, 2024 0.8800 0.8971 0.8703 0.8800 605,577 +0.02(+1.98%)
May 08, 2024 0.9672 0.9725 0.8620 0.8629 1,905,807 -0.11(-11.51%)
May 07, 2024 0.9800 1.030 0.9570 0.9751 648,057 -0.00(-0.50%)
May 06, 2024 0.9100 1.020 0.9000 0.9800 1,661,677 +0.07(+7.69%)
May 03, 2024 0.8946 0.9340 0.8911 0.9100 464,012 -0.01(-0.87%)
May 02, 2024 0.8100 0.9298 0.8130 0.9180 1,479,204 +0.09(+10.60%)
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.