Skip to main content

Amarin Corp ADR (NQ: AMRN )

1.125 +0.005 (+0.45%)
Streaming Delayed Price Updated: 12:28 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 1.150 1.190 1.120 1.120 1,438,906 -0.05(-4.27%)
Nov 25, 2022 1.170 1.170 1.150 1.170 937,481 +0.00(+0.00%)
Nov 23, 2022 1.210 1.220 1.150 1.170 944,256 -0.03(-2.50%)
Nov 22, 2022 1.160 1.220 1.130 1.200 3,113,449 +0.05(+4.35%)
Nov 21, 2022 1.150 1.180 1.120 1.150 2,463,399 -0.03(-2.54%)
Nov 18, 2022 1.150 1.225 1.120 1.180 2,775,065 +0.02(+1.72%)
Nov 17, 2022 1.230 1.230 1.150 1.160 2,314,257 -0.06(-4.92%)
Nov 16, 2022 1.280 1.300 1.210 1.220 1,383,556 -0.06(-4.69%)
Nov 15, 2022 1.280 1.340 1.260 1.280 2,970,603 +0.01(+0.79%)
Nov 14, 2022 1.350 1.355 1.255 1.270 2,264,659 -0.07(-5.22%)
Nov 11, 2022 1.270 1.370 1.260 1.340 4,145,112 +0.04(+3.08%)
Nov 10, 2022 1.250 1.300 1.220 1.300 2,641,507 +0.07(+5.69%)
Nov 09, 2022 1.260 1.280 1.220 1.230 1,184,285 -0.06(-4.65%)
Nov 08, 2022 1.310 1.380 1.230 1.290 2,217,956 -0.02(-1.53%)
Nov 07, 2022 1.180 1.340 1.175 1.310 8,247,089 +0.14(+11.97%)
Nov 04, 2022 1.190 1.210 1.160 1.170 1,447,367 +0.00(+0.00%)
Nov 03, 2022 1.250 1.270 1.150 1.170 2,509,698 -0.09(-7.14%)
Nov 02, 2022 1.300 1.330 1.255 1.260 1,323,204 -0.03(-2.33%)
Nov 01, 2022 1.240 1.330 1.240 1.290 2,290,007 +0.06(+4.88%)
Oct 31, 2022 1.240 1.280 1.220 1.230 1,850,479 +0.00(+0.00%)
Oct 28, 2022 1.150 1.238 1.135 1.230 6,284,910 +0.09(+7.89%)
Oct 27, 2022 1.190 1.210 1.090 1.140 3,590,431 -0.04(-3.39%)
Oct 26, 2022 1.140 1.200 1.110 1.180 2,609,423 +0.03(+2.61%)
Oct 25, 2022 1.110 1.150 1.110 1.150 1,097,664 +0.04(+3.60%)
Oct 24, 2022 1.130 1.130 1.080 1.110 706,395 -0.01(-0.89%)
Oct 21, 2022 1.150 1.150 1.080 1.120 2,456,314 +0.03(+2.75%)
Oct 20, 2022 1.080 1.130 1.060 1.090 3,794,254 +0.02(+1.87%)
Oct 19, 2022 1.150 1.150 1.060 1.070 2,966,788 -0.10(-8.55%)
Oct 18, 2022 1.170 1.185 1.150 1.170 2,406,041 +0.02(+1.74%)
Oct 17, 2022 1.180 1.190 1.140 1.150 2,029,513 +0.00(+0.00%)
Oct 14, 2022 1.210 1.240 1.130 1.150 3,311,704 -0.06(-4.96%)
Oct 13, 2022 1.160 1.220 1.125 1.210 1,169,014 +0.03(+2.54%)
Oct 12, 2022 1.230 1.230 1.150 1.180 1,799,339 -0.02(-1.67%)
Oct 11, 2022 1.230 1.270 1.180 1.200 3,255,970 +0.02(+1.69%)
Oct 10, 2022 1.220 1.240 1.180 1.180 876,158 -0.06(-4.84%)
Oct 07, 2022 1.270 1.310 1.230 1.240 2,419,401 -0.04(-3.13%)
Oct 06, 2022 1.190 1.300 1.180 1.280 3,962,837 +0.09(+7.56%)
Oct 05, 2022 1.200 1.210 1.135 1.190 1,009,011 -0.02(-1.65%)
Oct 04, 2022 1.130 1.220 1.128 1.210 1,791,195 +0.09(+8.04%)
Oct 03, 2022 1.100 1.150 1.060 1.120 1,853,161 +0.03(+2.75%)
Sep 30, 2022 1.110 1.120 1.080 1.090 1,521,127 -0.01(-0.91%)
Sep 29, 2022 1.160 1.175 1.090 1.100 1,688,391 -0.09(-7.56%)
Sep 28, 2022 1.130 1.230 1.130 1.190 3,845,697 +0.06(+5.31%)
Sep 27, 2022 1.130 1.140 1.080 1.130 2,757,272 +0.03(+2.73%)
Sep 26, 2022 1.070 1.140 1.070 1.100 1,559,886 +0.01(+0.92%)
Sep 23, 2022 1.140 1.140 1.040 1.090 5,141,546 -0.03(-2.68%)
Sep 22, 2022 1.100 1.130 1.075 1.120 3,594,707 +0.02(+1.82%)
Sep 21, 2022 1.150 1.160 1.100 1.100 2,516,770 -0.05(-4.35%)
Sep 20, 2022 1.200 1.220 1.120 1.150 4,014,793 -0.04(-3.36%)
Sep 19, 2022 1.220 1.250 1.170 1.190 3,398,194 -0.06(-4.80%)
Sep 16, 2022 1.220 1.260 1.200 1.250 3,309,138 +0.01(+0.81%)
Sep 15, 2022 1.210 1.280 1.210 1.240 1,627,927 +0.02(+1.64%)
Sep 14, 2022 1.290 1.300 1.190 1.220 2,704,179 -0.08(-6.15%)
Sep 13, 2022 1.340 1.380 1.275 1.300 2,376,872 -0.09(-6.47%)
Sep 12, 2022 1.360 1.410 1.320 1.390 2,223,936 +0.02(+1.46%)
Sep 09, 2022 1.360 1.400 1.340 1.370 4,726,678 +0.02(+1.48%)
Sep 08, 2022 1.320 1.375 1.300 1.350 6,620,268 +0.02(+1.50%)
Sep 07, 2022 1.270 1.355 1.250 1.330 4,452,315 +0.06(+4.72%)
Sep 06, 2022 1.170 1.320 1.150 1.270 6,188,769 +0.06(+4.96%)
Sep 02, 2022 1.170 1.240 1.150 1.210 4,353,063 +0.04(+3.42%)
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.