Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.300 4.400 4.000 4.000 18,769 -0.30(-6.98%)
Oct 30, 2007 3.800 4.500 3.700 4.300 64,447 +0.45(+11.69%)
Oct 29, 2007 3.700 4.000 3.700 3.850 31,589 +0.14(+3.77%)
Oct 26, 2007 4.100 4.100 3.700 3.710 51,167 +0.01(+0.27%)
Oct 25, 2007 3.850 3.970 3.700 3.700 16,643 -0.10(-2.61%)
Oct 24, 2007 3.700 3.800 3.516 3.799 72,815 +0.10(+2.68%)
Oct 23, 2007 4.099 4.099 3.608 3.700 36,572 +0.10(+2.78%)
Oct 22, 2007 4.100 4.100 3.600 3.600 30,990 -0.10(-2.70%)
Oct 19, 2007 3.900 3.900 3.501 3.700 77,680 -0.10(-2.63%)
Oct 18, 2007 4.000 4.170 3.600 3.800 76,275 -0.20(-5.00%)
Oct 17, 2007 4.300 4.330 3.800 4.000 124,084 -0.29(-6.76%)
Oct 16, 2007 4.216 4.400 4.216 4.290 24,165 +0.09(+2.14%)
Oct 15, 2007 4.300 4.400 4.113 4.200 20,177 -0.09(-2.10%)
Oct 12, 2007 4.300 4.500 4.200 4.290 23,575 -0.11(-2.50%)
Oct 11, 2007 4.599 4.600 4.400 4.400 41,209 -0.10(-2.22%)
Oct 10, 2007 4.300 4.800 4.300 4.500 94,574 +0.04(+0.87%)
Oct 09, 2007 4.500 4.550 4.400 4.461 44,772 +0.01(+0.25%)
Oct 08, 2007 4.395 4.590 4.350 4.450 15,637 +0.05(+1.14%)
Oct 05, 2007 4.300 4.499 4.300 4.400 28,792 +0.10(+2.33%)
Oct 04, 2007 4.500 4.640 4.215 4.300 18,629 +0.10(+2.38%)
Oct 03, 2007 4.200 4.599 4.200 4.200 49,574 -0.08(-1.85%)
Oct 02, 2007 4.200 4.300 4.100 4.279 13,856 +0.01(+0.26%)
Oct 01, 2007 4.399 4.400 4.105 4.268 15,396 +0.27(+6.70%)
Sep 28, 2007 4.200 4.499 4.000 4.000 87,947 -0.49(-10.99%)
Sep 27, 2007 4.500 4.799 4.100 4.494 57,393 -0.01(-0.13%)
Sep 26, 2007 4.600 5.000 4.420 4.500 45,621 -0.19(-4.05%)
Sep 25, 2007 4.700 5.000 4.600 4.690 37,046 +0.04(+0.86%)
Sep 24, 2007 4.700 4.990 4.500 4.650 65,100 -0.05(-1.06%)
Sep 21, 2007 4.800 4.950 4.700 4.700 31,483 -0.20(-4.08%)
Sep 20, 2007 4.899 4.988 4.713 4.900 46,838 +0.15(+3.16%)
Sep 19, 2007 4.900 5.000 4.750 4.750 59,108 -0.13(-2.74%)
Sep 18, 2007 4.900 5.100 4.705 4.884 42,966 -0.21(-4.05%)
Sep 17, 2007 5.100 5.300 4.900 5.090 40,540 -0.11(-2.12%)
Sep 14, 2007 5.490 5.490 5.100 5.200 38,593 -0.10(-1.85%)
Sep 13, 2007 5.300 5.490 5.000 5.298 29,350 -0.00(-0.04%)
Sep 12, 2007 5.500 5.500 5.200 5.300 37,563 -0.09(-1.63%)
Sep 11, 2007 5.394 5.500 5.300 5.388 26,515 +0.19(+3.62%)
Sep 10, 2007 5.400 5.500 5.150 5.200 33,170 -0.10(-1.89%)
Sep 07, 2007 5.300 5.797 5.100 5.300 36,115 +0.00(+0.00%)
Sep 06, 2007 5.700 5.700 5.300 5.300 29,292 -0.33(-5.86%)
Sep 05, 2007 5.900 5.900 5.201 5.630 76,482 -0.07(-1.25%)
Sep 04, 2007 5.500 6.500 5.400 5.701 247,406 +0.60(+11.78%)
Aug 31, 2007 4.700 5.200 4.550 5.100 77,814 +0.40(+8.51%)
Aug 30, 2007 4.600 4.800 4.500 4.700 33,730 -0.10(-2.08%)
Aug 29, 2007 4.900 4.900 4.700 4.800 19,844 +0.00(+0.02%)
Aug 28, 2007 4.800 4.900 4.212 4.799 41,024 +0.20(+4.33%)
Aug 27, 2007 4.500 4.800 4.500 4.600 44,221 +0.10(+2.22%)
Aug 24, 2007 4.325 4.800 4.200 4.500 88,171 +0.20(+4.65%)
Aug 23, 2007 4.100 4.500 4.000 4.300 51,825 +0.20(+4.88%)
Aug 22, 2007 3.900 4.100 3.810 4.100 18,805 +0.20(+5.13%)
Aug 21, 2007 3.800 3.900 3.800 3.900 8,386 +0.10(+2.63%)
Aug 20, 2007 3.600 4.000 3.600 3.800 15,735 +0.00(+0.00%)
Aug 17, 2007 3.600 3.900 3.512 3.800 26,092 +0.25(+7.01%)
Aug 16, 2007 3.600 3.900 3.500 3.551 47,768 -0.35(-8.95%)
Aug 15, 2007 3.836 4.000 3.750 3.900 11,626 -0.10(-2.50%)
Aug 14, 2007 3.900 4.100 3.900 4.000 9,739 +0.00(+0.00%)
Aug 13, 2007 4.000 4.090 3.900 4.000 12,788 +0.01(+0.25%)
Aug 10, 2007 4.200 4.200 3.900 3.990 33,839 -0.15(-3.62%)
Aug 09, 2007 4.000 4.200 4.000 4.140 22,867 +0.14(+3.50%)
Aug 08, 2007 4.000 4.300 4.000 4.000 27,008 -0.04(-0.87%)
Aug 07, 2007 3.700 4.200 3.600 4.035 82,038 +0.14(+3.49%)
Aug 06, 2007 3.900 4.100 3.700 3.899 75,933 -0.00(-0.03%)
Aug 03, 2007 4.123 4.450 3.900 3.900 79,732 -0.50(-11.36%)
Aug 02, 2007 4.900 4.900 4.200 4.400 53,176 +0.00(+0.00%)
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.