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

Amarin Corp ADR (NQ: AMRN )

0.4602 +0.0002 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 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 (%)
Dec 12, 2024 0.4742 0.4796 0.4602 0.4602 1,826,720 -0.01(-2.21%)
Dec 11, 2024 0.4700 0.4824 0.4547 0.4706 1,954,432 +0.00(+0.99%)
Dec 10, 2024 0.5000 0.5158 0.4601 0.4660 2,186,253 -0.04(-7.50%)
Dec 09, 2024 0.4825 0.5300 0.4825 0.5038 2,499,076 +0.02(+4.44%)
Dec 06, 2024 0.4896 0.4962 0.4702 0.4824 1,243,270 -0.01(-1.77%)
Dec 05, 2024 0.4920 0.5049 0.4733 0.4911 1,500,559 -0.01(-1.80%)
Dec 04, 2024 0.5078 0.5098 0.4911 0.5001 1,228,962 -0.01(-1.38%)
Dec 03, 2024 0.5153 0.5283 0.5067 0.5071 741,488 -0.02(-3.54%)
Dec 02, 2024 0.5000 0.5307 0.4920 0.5257 1,584,574 +0.02(+3.75%)
Nov 29, 2024 0.4972 0.5098 0.4802 0.5067 670,355 +0.01(+2.99%)
Nov 27, 2024 0.5000 0.5144 0.4822 0.4920 1,417,952 -0.01(-1.52%)
Nov 26, 2024 0.5200 0.5200 0.4901 0.4996 1,913,779 -0.03(-5.56%)
Nov 25, 2024 0.5410 0.5500 0.5210 0.5290 1,380,225 -0.02(-3.57%)
Nov 22, 2024 0.5300 0.5600 0.5205 0.5486 1,372,809 +0.02(+4.52%)
Nov 21, 2024 0.5000 0.5250 0.4925 0.5249 1,888,659 +0.03(+6.17%)
Nov 20, 2024 0.5000 0.5000 0.4770 0.4944 1,572,632 +0.00(+0.75%)
Nov 19, 2024 0.4728 0.5198 0.4601 0.4907 2,044,861 +0.03(+5.53%)
Nov 18, 2024 0.5000 0.5045 0.4565 0.4650 2,616,082 -0.03(-7.00%)
Nov 15, 2024 0.5190 0.5190 0.4951 0.5000 2,005,786 -0.02(-3.85%)
Nov 14, 2024 0.5600 0.5699 0.5100 0.5200 2,385,339 -0.05(-8.69%)
Nov 13, 2024 0.5520 0.5815 0.5510 0.5695 858,265 +0.02(+3.11%)
Nov 12, 2024 0.5500 0.5570 0.5400 0.5523 1,245,892 -0.01(-1.38%)
Nov 11, 2024 0.5748 0.5799 0.5548 0.5600 1,117,216 -0.01(-2.57%)
Nov 08, 2024 0.5755 0.5849 0.5700 0.5748 837,576 -0.00(-0.12%)
Nov 07, 2024 0.5900 0.6000 0.5740 0.5755 976,510 -0.02(-2.84%)
Nov 06, 2024 0.6383 0.6392 0.5800 0.5923 910,026 -0.03(-4.96%)
Nov 05, 2024 0.6047 0.6295 0.6042 0.6232 794,416 +0.02(+3.06%)
Nov 04, 2024 0.5875 0.6200 0.5801 0.6047 927,672 +0.02(+3.16%)
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 0.5858 0.5550 0.5750 1,302,193 -0.00(-0.61%)
Oct 23, 2024 0.5700 0.5890 0.5660 0.5785 715,638 +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 1,383,266 +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%)
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.