Stock Quote

Amarin Corp ADR (NQ: AMRN )

1.190 +0.020 (+1.71%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.170 3.250 3.125 3.190 2,460,197 +0.06(+1.92%)
Sep 29, 2016 3.230 3.270 3.110 3.130 1,750,777 -0.11(-3.40%)
Sep 28, 2016 3.270 3.310 3.070 3.240 4,545,657 -0.01(-0.31%)
Sep 27, 2016 3.140 3.310 3.120 3.250 8,171,085 +0.13(+4.17%)
Sep 26, 2016 2.940 3.150 2.930 3.120 10,178,869 +0.18(+6.12%)
Sep 23, 2016 2.670 2.970 2.650 2.940 4,197,034 +0.24(+8.89%)
Sep 22, 2016 2.750 2.780 2.690 2.700 1,400,834 -0.02(-0.74%)
Sep 21, 2016 2.650 2.740 2.640 2.720 1,936,612 +0.07(+2.64%)
Sep 20, 2016 2.570 2.690 2.570 2.650 2,379,228 +0.08(+3.11%)
Sep 19, 2016 2.690 2.710 2.560 2.570 2,879,992 -0.10(-3.75%)
Sep 16, 2016 2.720 2.730 2.630 2.670 2,861,272 -0.04(-1.48%)
Sep 15, 2016 2.740 2.750 2.660 2.710 2,262,837 -0.02(-0.73%)
Sep 14, 2016 2.830 2.920 2.700 2.730 4,698,820 -0.11(-3.87%)
Sep 13, 2016 2.850 2.880 2.790 2.840 3,345,559 -0.11(-3.73%)
Sep 12, 2016 2.840 3.000 2.790 2.950 7,853,198 -0.22(-6.94%)
Sep 09, 2016 3.420 3.430 3.150 3.170 4,516,464 -0.18(-5.37%)
Sep 08, 2016 3.150 3.440 3.140 3.350 6,709,186 +0.22(+7.03%)
Sep 07, 2016 3.000 3.170 2.970 3.130 5,780,569 +0.14(+4.68%)
Sep 06, 2016 2.950 3.070 2.950 2.990 4,047,569 +0.07(+2.40%)
Sep 02, 2016 2.830 2.920 2.920 2.920 5,127,800 +0.13(+4.66%)
Sep 01, 2016 2.840 2.860 2.734 2.790 4,247,581 -0.01(-0.36%)
Aug 31, 2016 2.830 2.895 2.770 2.800 6,151,206 +0.01(+0.36%)
Aug 30, 2016 3.000 3.020 2.740 2.790 5,432,762 -0.20(-6.69%)
Aug 29, 2016 3.070 3.070 2.930 2.990 3,020,593 -0.09(-2.92%)
Aug 26, 2016 3.080 3.100 3.010 3.080 2,673,362 +0.01(+0.33%)
Aug 25, 2016 3.080 3.120 2.980 3.070 2,376,284 +0.00(+0.00%)
Aug 24, 2016 3.200 3.250 3.020 3.070 4,220,480 -0.11(-3.46%)
Aug 23, 2016 3.180 3.250 3.160 3.180 2,398,972 +0.03(+0.95%)
Aug 22, 2016 3.150 3.290 3.140 3.150 4,794,426 -0.01(-0.32%)
Aug 19, 2016 3.110 3.320 3.080 3.160 4,233,722 +0.07(+2.27%)
Aug 18, 2016 3.070 3.150 3.060 3.090 1,836,821 +0.02(+0.65%)
Aug 17, 2016 3.090 3.170 3.050 3.070 2,062,290 -0.03(-0.97%)
Aug 16, 2016 3.170 3.190 3.085 3.100 1,488,637 -0.07(-2.21%)
Aug 15, 2016 3.120 3.200 3.080 3.170 2,880,322 +0.10(+3.26%)
Aug 12, 2016 3.050 3.115 3.020 3.070 7,260,532 +0.00(+0.00%)
Aug 11, 2016 2.980 3.120 2.910 3.070 10,968,265 -0.25(-7.53%)
Aug 10, 2016 3.370 3.430 3.260 3.320 2,664,690 -0.01(-0.30%)
Aug 09, 2016 3.180 3.350 3.170 3.330 1,848,996 +0.14(+4.39%)
Aug 08, 2016 3.360 3.460 3.020 3.190 3,629,467 -0.14(-4.20%)
Aug 05, 2016 3.260 3.430 3.260 3.330 3,557,323 +0.05(+1.52%)
Aug 04, 2016 3.150 3.340 2.950 3.280 8,918,680 -0.04(-1.20%)
Aug 03, 2016 3.210 3.360 3.130 3.320 15,312,888 +0.14(+4.40%)
Aug 02, 2016 2.940 3.190 2.920 3.180 16,660,750 +0.27(+9.28%)
Aug 01, 2016 2.720 3.000 2.650 2.910 11,620,441 +0.26(+9.81%)
Jul 29, 2016 2.390 2.750 2.370 2.650 11,522,441 +0.26(+10.88%)
Jul 28, 2016 2.380 2.390 2.190 2.390 1,883,227 +0.01(+0.42%)
Jul 27, 2016 2.380 2.390 2.350 2.380 510,850 +0.01(+0.42%)
Jul 26, 2016 2.360 2.390 2.330 2.370 1,344,543 -0.01(-0.42%)
Jul 25, 2016 2.350 2.390 2.350 2.380 541,865 +0.03(+1.28%)
Jul 22, 2016 2.330 2.380 2.310 2.350 306,334 +0.02(+0.86%)
Jul 21, 2016 2.330 2.390 2.300 2.330 723,786 +0.00(+0.00%)
Jul 20, 2016 2.290 2.350 2.260 2.330 486,699 +0.04(+1.75%)
Jul 19, 2016 2.300 2.360 2.250 2.290 780,969 -0.04(-1.72%)
Jul 18, 2016 2.310 2.380 2.310 2.330 846,237 +0.02(+0.87%)
Jul 15, 2016 2.260 2.319 2.250 2.310 860,195 +0.06(+2.67%)
Jul 14, 2016 2.240 2.300 2.210 2.250 783,180 +0.01(+0.45%)
Jul 13, 2016 2.240 2.300 2.230 2.240 983,789 +0.02(+0.90%)
Jul 12, 2016 2.180 2.240 2.160 2.220 803,540 +0.03(+1.37%)
Jul 11, 2016 2.180 2.300 2.150 2.190 1,357,945 +0.00(+0.00%)
Jul 08, 2016 2.180 2.170 2.150 2.190 931,795 +0.02(+0.92%)
Jul 07, 2016 2.140 2.200 2.125 2.170 926,093 +0.00(+0.00%)
Jul 05, 2016 2.150 2.190 2.140 2.170 628,747 -0.02(-0.91%)
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.