Skip to main content

Amarin Corporation plc - American Depositary Shares (NQ: AMRN )

0.4600 -0.0055 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.4700 0.4932 0.4600 0.4600 2,524,768 -0.01(-1.67%)
Dec 19, 2024 0.4550 0.4689 0.4303 0.4678 1,798,432 +0.02(+3.40%)
Dec 18, 2024 0.4690 0.4750 0.4500 0.4524 1,949,109 -0.02(-3.42%)
Dec 17, 2024 0.4740 0.5004 0.4650 0.4684 2,604,238 -0.00(-0.80%)
Dec 16, 2024 0.4600 0.4820 0.4540 0.4722 1,925,494 +0.02(+3.71%)
Dec 13, 2024 0.4700 0.4800 0.4457 0.4553 1,508,811 -0.00(-1.06%)
Dec 12, 2024 0.4742 0.4796 0.4602 0.4602 1,826,720 -0.01(-2.21%)
Dec 11, 2024 0.4700 0.4824 0.4547 0.4706 1,954,432 +0.00(+0.99%)
Dec 10, 2024 0.5000 0.5158 0.4601 0.4660 2,186,253 -0.04(-7.50%)
Dec 09, 2024 0.4825 0.5300 0.4825 0.5038 2,499,076 +0.02(+4.44%)
Dec 06, 2024 0.4896 0.4962 0.4702 0.4824 1,243,270 -0.01(-1.77%)
Dec 05, 2024 0.4920 0.5049 0.4733 0.4911 1,500,559 -0.01(-1.80%)
Dec 04, 2024 0.5078 0.5098 0.4911 0.5001 1,228,962 -0.01(-1.38%)
Dec 03, 2024 0.5153 0.5283 0.5067 0.5071 741,488 -0.02(-3.54%)
Dec 02, 2024 0.5000 0.5307 0.4920 0.5257 1,584,574 +0.02(+3.75%)
Nov 29, 2024 0.4972 0.5098 0.4802 0.5067 670,355 +0.01(+2.99%)
Nov 27, 2024 0.5000 0.5144 0.4822 0.4920 1,417,952 -0.01(-1.52%)
Nov 26, 2024 0.5200 0.5200 0.4901 0.4996 1,913,779 -0.03(-5.56%)
Nov 25, 2024 0.5410 0.5500 0.5210 0.5290 1,380,225 -0.02(-3.57%)
Nov 22, 2024 0.5300 0.5600 0.5205 0.5486 1,372,809 +0.02(+4.52%)
Nov 21, 2024 0.5000 0.5250 0.4925 0.5249 1,888,659 +0.03(+6.17%)
Nov 20, 2024 0.5000 0.5000 0.4770 0.4944 1,572,682 +0.00(+0.75%)
Nov 19, 2024 0.4728 0.5198 0.4601 0.4907 2,044,861 +0.03(+5.53%)
Nov 18, 2024 0.5000 0.5045 0.4565 0.4650 2,616,082 -0.03(-7.00%)
Nov 15, 2024 0.5190 0.5190 0.4951 0.5000 2,005,786 -0.02(-3.85%)
Nov 14, 2024 0.5600 0.5699 0.5100 0.5200 2,385,339 -0.05(-8.69%)
Nov 13, 2024 0.5520 0.5815 0.5510 0.5695 858,265 +0.02(+3.11%)
Nov 12, 2024 0.5500 0.5570 0.5400 0.5523 1,245,892 -0.01(-1.38%)
Nov 11, 2024 0.5748 0.5799 0.5548 0.5600 1,117,216 -0.01(-2.57%)
Nov 08, 2024 0.5755 0.5849 0.5700 0.5748 837,576 -0.00(-0.12%)
Nov 07, 2024 0.5900 0.6000 0.5740 0.5755 976,510 -0.02(-2.84%)
Nov 06, 2024 0.6383 0.6392 0.5800 0.5923 910,026 -0.03(-4.96%)
Nov 05, 2024 0.6047 0.6295 0.6042 0.6232 794,416 +0.02(+3.06%)
Nov 04, 2024 0.5875 0.6200 0.5801 0.6047 927,672 +0.02(+3.16%)
Nov 01, 2024 0.5800 0.6059 0.5797 0.5862 818,273 +0.01(+1.12%)
Oct 31, 2024 0.6000 0.6000 0.5606 0.5797 1,484,582 -0.02(-3.74%)
Oct 30, 2024 0.6500 0.6500 0.5961 0.6022 1,157,264 -0.01(-1.62%)
Oct 29, 2024 0.6493 0.6641 0.6000 0.6121 1,968,478 -0.02(-3.38%)
Oct 28, 2024 0.5732 0.6488 0.5732 0.6335 1,626,001 +0.05(+8.83%)
Oct 25, 2024 0.5700 0.5929 0.5600 0.5821 908,407 +0.01(+1.23%)
Oct 24, 2024 0.5850 0.5893 0.5550 0.5750 1,302,193 -0.00(-0.61%)
Oct 23, 2024 0.5700 0.5890 0.5660 0.5785 715,996 +0.00(+0.09%)
Oct 22, 2024 0.5900 0.5900 0.5650 0.5780 926,312 +0.00(+0.52%)
Oct 21, 2024 0.5895 0.5900 0.5700 0.5750 491,193 -0.01(-0.88%)
Oct 18, 2024 0.5800 0.5910 0.5690 0.5801 887,512 +0.01(+1.77%)
Oct 17, 2024 0.5700 0.5800 0.5680 0.5700 493,575 -0.01(-1.74%)
Oct 16, 2024 0.5754 0.5848 0.5700 0.5801 462,906 +0.00(+0.78%)
Oct 15, 2024 0.5800 0.5950 0.5700 0.5756 778,895 -0.01(-1.10%)
Oct 14, 2024 0.5850 0.6030 0.5760 0.5820 379,216 -0.01(-1.36%)
Oct 11, 2024 0.5800 0.6040 0.5800 0.5900 594,674 +0.01(+1.24%)
Oct 10, 2024 0.5700 0.5978 0.5750 0.5828 346,562 +0.00(+0.48%)
Oct 09, 2024 0.5948 0.6140 0.5716 0.5800 812,852 -0.01(-2.50%)
Oct 08, 2024 0.5800 0.5979 0.5700 0.5949 914,062 +0.02(+3.25%)
Oct 07, 2024 0.6000 0.6027 0.5730 0.5762 1,288,270 -0.03(-4.89%)
Oct 04, 2024 0.6045 0.6244 0.5725 0.6058 1,390,909 +0.01(+2.14%)
Oct 03, 2024 0.6100 0.6100 0.5900 0.5931 578,668 -0.01(-1.80%)
Oct 02, 2024 0.6130 0.6271 0.6039 0.6040 531,396 -0.02(-2.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.