Amarin Corp ADR (NQ: AMRN )

1.210 +0.020 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 1.200 1.240 1.190 1.210 1,299,220 +0.02(+1.68%)
Feb 23, 2024 1.180 1.200 1.160 1.190 748,623 +0.01(+0.85%)
Feb 22, 2024 1.160 1.195 1.160 1.180 610,841 +0.01(+1.29%)
Feb 21, 2024 1.200 1.200 1.150 1.165 803,729 -0.02(-2.10%)
Feb 20, 2024 1.180 1.210 1.160 1.190 1,153,980 -0.02(-1.65%)
Feb 16, 2024 1.220 1.230 1.200 1.210 685,778 -0.01(-0.82%)
Feb 15, 2024 1.180 1.240 1.170 1.220 1,415,647 +0.04(+3.39%)
Feb 14, 2024 1.140 1.210 1.120 1.180 2,116,248 +0.05(+4.42%)
Feb 13, 2024 1.190 1.205 1.130 1.130 1,752,458 -0.08(-6.61%)
Feb 12, 2024 1.200 1.245 1.190 1.210 938,488 -0.01(-0.82%)
Feb 09, 2024 1.250 1.250 1.210 1.220 987,008 -0.01(-0.81%)
Feb 08, 2024 1.200 1.250 1.200 1.230 808,008 +0.03(+2.50%)
Feb 07, 2024 1.230 1.250 1.190 1.200 931,052 -0.03(-2.44%)
Feb 06, 2024 1.170 1.240 1.170 1.230 973,227 +0.05(+4.24%)
Feb 05, 2024 1.150 1.200 1.150 1.180 669,635 -0.01(-0.84%)
Feb 02, 2024 1.210 1.210 1.150 1.190 906,673 -0.02(-1.65%)
Feb 01, 2024 1.190 1.210 1.140 1.210 1,386,150 +0.08(+7.08%)
Jan 31, 2024 1.230 1.230 1.130 1.130 2,907,036 -0.11(-8.87%)
Jan 30, 2024 1.370 1.370 1.230 1.240 3,214,546 -0.11(-8.15%)
Jan 29, 2024 1.330 1.360 1.260 1.350 3,439,086 +0.03(+2.27%)
Jan 26, 2024 1.270 1.320 1.250 1.320 3,383,472 +0.06(+4.76%)
Jan 25, 2024 1.180 1.270 1.170 1.260 2,337,263 +0.11(+9.57%)
Jan 24, 2024 1.200 1.210 1.130 1.150 1,895,511 -0.06(-4.96%)
Jan 23, 2024 1.200 1.270 1.190 1.210 2,585,260 +0.06(+5.22%)
Jan 22, 2024 1.060 1.150 1.030 1.150 2,621,566 +0.10(+9.52%)
Jan 19, 2024 1.090 1.090 1.020 1.050 1,990,031 -0.04(-3.67%)
Jan 18, 2024 1.100 1.110 1.060 1.090 987,108 +0.00(+0.00%)
Jan 17, 2024 1.100 1.126 1.070 1.090 1,675,671 -0.02(-1.80%)
Jan 16, 2024 1.200 1.210 1.095 1.110 3,685,800 -0.07(-5.93%)
Jan 12, 2024 1.160 1.230 1.160 1.180 2,296,555 +0.01(+0.85%)
Jan 11, 2024 1.250 1.270 1.150 1.170 5,994,069 -0.12(-9.30%)
Jan 10, 2024 1.120 1.310 1.100 1.290 15,741,150 +0.32(+32.87%)
Jan 09, 2024 0.8900 1.010 0.8900 0.9709 5,984,866 +0.06(+7.18%)
Jan 08, 2024 0.8472 0.9060 0.8315 0.9059 1,697,972 +0.05(+5.28%)
Jan 05, 2024 0.8615 0.8700 0.8301 0.8605 1,220,660 -0.00(-0.29%)
Jan 04, 2024 0.8700 0.8883 0.8510 0.8630 826,547 -0.01(-0.76%)
Jan 03, 2024 0.9000 0.9046 0.8543 0.8696 1,328,765 -0.02(-2.20%)
Jan 02, 2024 0.8700 0.9190 0.8500 0.8892 1,887,538 +0.02(+2.21%)
Dec 29, 2023 0.9000 0.9197 0.8457 0.8700 4,025,549 -0.03(-3.30%)
Dec 28, 2023 0.8900 0.9249 0.8810 0.8997 1,996,131 -0.00(-0.06%)
Dec 27, 2023 0.8942 0.9275 0.8866 0.9002 2,497,664 -0.01(-0.57%)
Dec 26, 2023 0.9000 0.9200 0.8740 0.9054 1,561,291 -0.01(-0.64%)
Dec 22, 2023 0.8821 0.9293 0.8800 0.9112 2,844,738 +0.02(+2.38%)
Dec 21, 2023 0.8400 0.9293 0.8250 0.8900 6,340,287 +0.09(+10.99%)
Dec 20, 2023 0.8300 0.8500 0.8019 0.8019 5,795,161 -0.04(-4.54%)
Dec 19, 2023 0.8200 0.8502 0.7750 0.8400 3,508,727 +0.03(+3.19%)
Dec 18, 2023 0.8200 0.8500 0.8108 0.8140 1,358,136 -0.02(-1.93%)
Dec 15, 2023 0.8200 0.8521 0.8020 0.8300 1,562,225 +0.00(+0.23%)
Dec 14, 2023 0.8512 0.8888 0.8125 0.8281 1,345,482 -0.02(-2.58%)
Dec 13, 2023 0.7700 0.8674 0.7700 0.8500 1,416,765 +0.06(+7.69%)
Dec 12, 2023 0.8250 0.8250 0.7800 0.7893 2,423,494 -0.05(-5.69%)
Dec 11, 2023 0.8400 0.8480 0.8000 0.8369 1,621,660 -0.02(-2.30%)
Dec 08, 2023 0.8600 0.8699 0.8300 0.8566 1,305,762 -0.00(-0.40%)
Dec 07, 2023 0.8200 0.8900 0.7900 0.8600 2,607,810 +0.06(+6.97%)
Dec 06, 2023 0.7378 0.8447 0.7250 0.8040 5,270,483 +0.08(+11.67%)
Dec 05, 2023 0.7561 0.7650 0.7000 0.7200 3,038,846 +0.02(+2.27%)
Dec 04, 2023 0.7500 0.7593 0.7000 0.7040 3,010,390 -0.05(-6.13%)
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.