Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.6047 +0.0185 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 0.6500 0.6500 0.6112 0.6200 736,803 -0.01(-1.10%)
Sep 30, 2024 0.6000 0.6500 0.5963 0.6269 1,153,262 +0.02(+3.76%)
Sep 27, 2024 0.5850 0.6078 0.5760 0.6042 710,761 +0.02(+3.58%)
Sep 26, 2024 0.5700 0.5833 0.5700 0.5833 675,153 +0.02(+2.87%)
Sep 25, 2024 0.5895 0.5948 0.5670 0.5670 871,176 -0.02(-2.78%)
Sep 24, 2024 0.5705 0.5837 0.5650 0.5832 608,046 +0.01(+2.32%)
Sep 23, 2024 0.5853 0.5900 0.5700 0.5700 769,449 -0.02(-3.41%)
Sep 20, 2024 0.5950 0.5966 0.5851 0.5901 561,644 -0.01(-1.42%)
Sep 19, 2024 0.6000 0.6100 0.5900 0.5986 787,042 +0.00(+0.32%)
Sep 18, 2024 0.5860 0.6080 0.5860 0.5967 498,438 +0.00(+0.32%)
Sep 17, 2024 0.5900 0.6028 0.5860 0.5948 405,933 +0.00(+0.68%)
Sep 16, 2024 0.6027 0.6027 0.5759 0.5908 539,672 -0.01(-1.53%)
Sep 13, 2024 0.5830 0.6096 0.5825 0.6000 443,928 +0.02(+3.13%)
Sep 12, 2024 0.5800 0.5887 0.5730 0.5818 775,035 -0.01(-1.04%)
Sep 11, 2024 0.6000 0.6035 0.5721 0.5879 719,043 -0.01(-1.52%)
Sep 10, 2024 0.6000 0.6098 0.5916 0.5970 516,205 -0.00(-0.27%)
Sep 09, 2024 0.6100 0.6160 0.5900 0.5986 423,137 -0.00(-0.32%)
Sep 06, 2024 0.6080 0.6200 0.5860 0.6005 1,272,206 -0.01(-1.56%)
Sep 05, 2024 0.6200 0.6200 0.6000 0.6100 440,406 -0.00(-0.16%)
Sep 04, 2024 0.6130 0.6218 0.6050 0.6110 567,885 -0.01(-2.32%)
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.