Amarin Corp Ads (NQ: AMRN )

7.560 USD +1.010 (+15.42%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 7.170 7.640 6.960 7.560 13,873,030 +1.01(+15.42%)
Jan 22, 2021 6.590 6.630 6.340 6.550 6,171,100 +0.24(+3.80%)
Jan 21, 2021 6.170 6.370 6.050 6.310 5,766,778 +0.11(+1.77%)
Jan 20, 2021 6.390 6.390 6.080 6.200 6,103,013 -0.09(-1.43%)
Jan 19, 2021 6.190 6.580 6.140 6.290 8,701,881 +0.22(+3.62%)
Jan 15, 2021 6.180 6.320 6.030 6.070 4,843,800 -0.06(-0.98%)
Jan 14, 2021 5.960 6.300 5.900 6.130 7,542,831 +0.17(+2.85%)
Jan 13, 2021 6.110 6.140 5.880 5.960 5,059,212 -0.10(-1.65%)
Jan 12, 2021 5.940 6.150 5.880 6.060 5,983,469 +0.28(+4.84%)
Jan 11, 2021 5.870 5.960 5.640 5.780 4,456,910 -0.09(-1.53%)
Jan 08, 2021 5.850 6.095 5.710 5.870 9,284,800 +0.21(+3.71%)
Jan 07, 2021 5.270 5.720 5.259 5.660 11,505,569 +0.50(+9.69%)
Jan 06, 2021 5.210 5.350 5.120 5.160 5,750,417 -0.02(-0.39%)
Jan 05, 2021 5.020 5.290 4.980 5.180 5,930,913 +0.15(+2.98%)
Jan 04, 2021 4.940 5.140 4.800 5.030 6,880,623 +0.14(+2.86%)
Dec 31, 2020 4.890 4.890 4.890 18,819,092 -0.34(-6.50%)
Dec 30, 2020 4.850 5.290 4.770 5.230 18,819,092 +0.43(+8.96%)
Dec 29, 2020 5.020 5.030 4.750 4.800 11,353,389 -0.16(-3.23%)
Dec 28, 2020 5.030 5.350 4.950 4.960 11,965,433 -0.05(-1.00%)
Dec 24, 2020 5.100 5.170 4.970 5.010 2,928,200 -0.12(-2.34%)
Dec 23, 2020 4.920 5.310 4.920 5.130 10,691,545 +0.18(+3.64%)
Dec 22, 2020 5.010 5.030 4.830 4.950 6,601,707 -0.07(-1.39%)
Dec 21, 2020 4.900 5.120 4.840 5.020 5,046,009 +0.04(+0.80%)
Dec 18, 2020 5.070 5.150 4.915 4.980 5,531,000 -0.11(-2.16%)
Dec 17, 2020 4.950 5.110 4.820 5.090 4,522,754 +0.12(+2.41%)
Dec 16, 2020 5.350 5.360 4.910 4.970 6,206,598 -0.30(-5.69%)
Dec 15, 2020 5.180 5.350 5.110 5.270 8,301,575 +0.18(+3.54%)
Dec 14, 2020 5.190 5.550 4.950 5.090 19,721,667 +0.08(+1.60%)
Dec 11, 2020 4.940 5.070 4.865 5.010 6,687,500 +0.04(+0.80%)
Dec 10, 2020 4.530 5.010 4.510 4.970 10,734,055 +0.37(+8.04%)
Dec 09, 2020 4.740 4.780 4.450 4.600 7,750,280 -0.12(-2.54%)
Dec 08, 2020 5.040 5.060 4.650 4.720 11,386,140 -0.36(-7.09%)
Dec 07, 2020 5.050 5.280 4.980 5.080 6,714,970 +0.07(+1.40%)
Dec 04, 2020 5.000 5.020 4.875 5.010 4,382,900 +0.08(+1.62%)
Dec 03, 2020 4.840 5.060 4.840 4.930 5,899,174 +0.09(+1.86%)
Dec 02, 2020 4.910 4.910 4.770 4.840 3,811,980 -0.07(-1.43%)
Dec 01, 2020 5.070 5.140 4.890 4.910 6,850,775 -0.05(-1.01%)
Nov 30, 2020 4.670 4.960 4.600 4.960 6,993,593 +0.36(+7.83%)
Nov 27, 2020 4.600 4.670 4.540 4.600 4,258,500 +0.00(+0.00%)
Nov 25, 2020 4.480 4.680 4.460 4.600 6,525,100 +0.12(+2.68%)
Nov 24, 2020 4.450 4.600 4.420 4.480 5,251,920 +0.02(+0.45%)
Nov 23, 2020 4.540 4.640 4.430 4.460 8,281,416 -0.16(-3.46%)
Nov 20, 2020 5.010 5.010 4.590 4.620 20,643,100 +0.08(+1.76%)
Nov 19, 2020 4.380 4.660 4.370 4.540 4,705,850 +0.19(+4.37%)
Nov 18, 2020 4.570 4.610 4.340 4.350 5,921,085 -0.19(-4.19%)
Nov 17, 2020 4.630 4.690 4.460 4.540 10,258,388 -0.15(-3.20%)
Nov 16, 2020 4.260 4.770 4.200 4.690 16,624,989 +0.41(+9.58%)
Nov 13, 2020 4.050 4.340 4.030 4.280 13,884,100 +0.24(+5.94%)
Nov 12, 2020 4.090 4.190 4.010 4.040 9,294,209 -0.07(-1.70%)
Nov 11, 2020 4.170 4.190 3.960 4.110 8,321,058 +0.00(+0.00%)
Nov 10, 2020 4.210 4.240 4.060 4.110 7,517,863 -0.08(-1.91%)
Nov 09, 2020 4.400 4.490 4.180 4.190 6,475,193 -0.09(-2.10%)
Nov 06, 2020 4.590 4.600 4.210 4.280 8,748,300 -0.23(-5.10%)
Nov 05, 2020 4.840 4.890 4.500 4.510 10,832,516 -0.48(-9.62%)
Nov 04, 2020 4.970 5.185 4.950 4.990 4,395,288 -0.02(-0.40%)
Nov 03, 2020 4.990 5.090 4.900 5.010 2,764,565 +0.07(+1.42%)
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.