Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarin Corp ADR (NQ: AMRN )

0.5748 -0.0007 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.6000 0.6400 0.5961 0.6255 646,506 +0.02(+3.18%)
Aug 29, 2024 0.6348 0.6348 0.6001 0.6062 738,404 -0.01(-1.33%)
Aug 28, 2024 0.6380 0.6380 0.6100 0.6144 604,315 -0.01(-1.06%)
Aug 27, 2024 0.6220 0.6393 0.6050 0.6210 694,069 -0.02(-2.53%)
Aug 26, 2024 0.6383 0.6383 0.6220 0.6371 319,831 +0.01(+1.35%)
Aug 23, 2024 0.6198 0.6458 0.6150 0.6286 495,354 +0.01(+2.21%)
Aug 22, 2024 0.6400 0.6478 0.6131 0.6150 944,984 -0.03(-5.09%)
Aug 21, 2024 0.6300 0.6498 0.6301 0.6480 335,784 +0.01(+0.98%)
Aug 20, 2024 0.6600 0.6699 0.6302 0.6417 361,330 -0.02(-3.50%)
Aug 19, 2024 0.6200 0.6698 0.6200 0.6650 909,801 +0.05(+7.83%)
Aug 16, 2024 0.6110 0.6245 0.5701 0.6167 3,356,683 -0.00(-0.34%)
Aug 15, 2024 0.6200 0.6238 0.6050 0.6188 1,410,236 +0.01(+1.18%)
Aug 14, 2024 0.6300 0.6256 0.6100 0.6116 917,929 -0.00(-0.10%)
Aug 13, 2024 0.6288 0.6288 0.6075 0.6122 1,068,053 +0.00(+0.08%)
Aug 12, 2024 0.6270 0.6300 0.6050 0.6117 1,120,304 -0.02(-2.52%)
Aug 09, 2024 0.6500 0.6568 0.6230 0.6275 938,010 -0.03(-4.29%)
Aug 08, 2024 0.6509 0.6664 0.6509 0.6556 594,614 -0.00(-0.06%)
Aug 07, 2024 0.7000 0.7069 0.6509 0.6560 2,286,098 -0.05(-6.99%)
Aug 06, 2024 0.6760 0.7219 0.6600 0.7053 2,554,039 +0.05(+7.86%)
Aug 05, 2024 0.6150 0.6700 0.5960 0.6539 3,907,839 +0.01(+2.17%)
Aug 02, 2024 0.6300 0.6845 0.6000 0.6400 6,229,751 +0.02(+3.01%)
Aug 01, 2024 0.6700 0.6899 0.6200 0.6213 4,925,915 -0.06(-8.90%)
Jul 31, 2024 0.7864 0.7864 0.6483 0.6820 5,774,941 -0.10(-12.87%)
Jul 30, 2024 0.7600 0.7933 0.7630 0.7827 983,739 +0.00(+0.35%)
Jul 29, 2024 0.8000 0.8044 0.7705 0.7800 655,894 -0.02(-2.05%)
Jul 26, 2024 0.7800 0.8183 0.7725 0.7963 702,843 +0.01(+0.64%)
Jul 25, 2024 0.7800 0.7950 0.7800 0.7912 361,974 +0.01(+0.87%)
Jul 24, 2024 0.7738 0.7987 0.7725 0.7844 702,130 -0.00(-0.11%)
Jul 23, 2024 0.7900 0.7995 0.7799 0.7853 1,034,044 -0.00(-0.49%)
Jul 22, 2024 0.8000 0.8022 0.7800 0.7892 984,572 +0.00(+0.56%)
Jul 19, 2024 0.7881 0.8000 0.7611 0.7848 843,661 -0.01(-0.65%)
Jul 18, 2024 0.7900 0.8042 0.7851 0.7899 1,486,030 +0.01(+1.27%)
Jul 17, 2024 0.7800 0.8000 0.7600 0.7800 751,781 -0.01(-1.28%)
Jul 16, 2024 0.7690 0.8000 0.7557 0.7901 1,658,036 +0.04(+5.21%)
Jul 15, 2024 0.7750 0.7755 0.7324 0.7510 934,995 -0.03(-3.80%)
Jul 12, 2024 0.7400 0.8000 0.7400 0.7807 1,198,563 +0.03(+4.68%)
Jul 11, 2024 0.7600 0.7800 0.7400 0.7458 1,009,821 -0.01(-1.67%)
Jul 10, 2024 0.6915 0.7595 0.6915 0.7585 1,632,475 +0.06(+8.36%)
Jul 09, 2024 0.7360 0.7493 0.6892 0.7000 1,544,231 -0.04(-5.35%)
Jul 08, 2024 0.7500 0.7771 0.7113 0.7396 1,887,913 +0.00(+0.42%)
Jul 05, 2024 0.7000 0.7390 0.6864 0.7365 1,969,608 +0.05(+7.30%)
Jul 03, 2024 0.7100 0.7190 0.6814 0.6864 721,053 -0.02(-2.64%)
Jul 02, 2024 0.6900 0.7060 0.6840 0.7050 949,353 +0.02(+2.77%)
Jul 01, 2024 0.7000 0.7074 0.6860 0.6860 706,634 -0.00(-0.29%)
Jun 28, 2024 0.7009 0.7149 0.6859 0.6880 1,398,824 -0.01(-1.84%)
Jun 27, 2024 0.7000 0.7238 0.6961 0.7009 800,148 +0.00(+0.39%)
Jun 26, 2024 0.7300 0.7500 0.6910 0.6982 980,234 -0.03(-4.13%)
Jun 25, 2024 0.6877 0.7812 0.6850 0.7283 2,486,130 +0.02(+2.72%)
Jun 24, 2024 0.6981 0.7425 0.6805 0.7090 1,489,585 +0.02(+2.72%)
Jun 21, 2024 0.7200 0.7299 0.6800 0.6902 2,017,810 -0.02(-2.93%)
Jun 20, 2024 0.7261 0.7266 0.7100 0.7110 627,409 -0.02(-2.62%)
Jun 18, 2024 0.7400 0.7565 0.7101 0.7301 1,163,858 -0.03(-3.68%)
Jun 17, 2024 0.7800 0.7781 0.7424 0.7580 618,187 -0.02(-2.58%)
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%)
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.