Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Amarin Corp ADR (NQ: AMRN ) 0.6042 +0.0209 (+3.58%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 0.5850 0.6078 0.5760 0.6042 710,733 +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%) Sep 03, 2024 0.6200 0.6330 0.6123 0.6255 773,610 +0.00(+0.00%) 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 0.7900 0.7864 0.6483 0.6820 5,776,773 -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%) 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.