Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.7781 -0.0271 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.8500 0.8700 0.8110 0.8300 3,580,206 -0.09(-9.87%)
Apr 30, 2024 0.8840 0.9289 0.8692 0.9209 1,182,243 +0.04(+5.01%)
Apr 29, 2024 0.8500 0.8847 0.8540 0.8770 585,646 +0.00(+0.24%)
Apr 26, 2024 0.8726 0.8800 0.8610 0.8749 490,768 +0.01(+1.72%)
Apr 25, 2024 0.8700 0.8899 0.8413 0.8601 713,303 -0.02(-2.11%)
Apr 24, 2024 0.8800 0.8894 0.8655 0.8786 667,287 -0.00(-0.53%)
Apr 23, 2024 0.8700 0.8980 0.8654 0.8833 764,036 +0.02(+2.03%)
Apr 22, 2024 0.8629 0.8848 0.8600 0.8657 739,861 +0.01(+0.74%)
Apr 19, 2024 0.8700 0.8858 0.8593 0.8593 1,024,891 -0.01(-1.43%)
Apr 18, 2024 0.9600 0.9600 0.8708 0.8718 1,036,043 -0.05(-4.94%)
Apr 17, 2024 0.9100 0.9398 0.9100 0.9171 879,788 +0.02(+2.37%)
Apr 16, 2024 0.9200 0.9495 0.8900 0.8959 812,512 -0.02(-2.47%)
Apr 15, 2024 0.9900 0.9900 0.9083 0.9186 626,151 -0.04(-4.01%)
Apr 12, 2024 1.000 1.040 0.9510 0.9570 1,015,626 -0.06(-6.18%)
Apr 11, 2024 1.040 1.050 1.010 1.020 547,868 -0.02(-1.92%)
Apr 10, 2024 1.050 1.050 1.010 1.040 935,860 -0.02(-1.89%)
Apr 09, 2024 1.060 1.110 1.040 1.060 933,784 -0.01(-0.93%)
Apr 08, 2024 1.040 1.110 1.030 1.070 851,366 +0.02(+1.90%)
Apr 05, 2024 1.050 1.060 1.010 1.050 1,023,426 -0.01(-0.94%)
Apr 04, 2024 1.070 1.070 1.010 1.060 1,501,040 +0.00(+0.00%)
Apr 03, 2024 1.020 1.110 1.000 1.060 3,839,594 +0.07(+7.07%)
Apr 02, 2024 0.8744 1.010 0.8520 0.9900 4,818,876 +0.11(+12.24%)
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.