Amarin Corp Ads (NQ: AMRN )

4.934 USD -0.076 (-1.52%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 2.890 2.980 2.820 2.857 8,600 -0.13(-4.45%)
Feb 28, 2008 2.850 3.150 2.830 2.990 15,010 +0.16(+5.65%)
Feb 27, 2008 3.190 3.490 2.830 2.830 138,625 -0.42(-12.92%)
Feb 26, 2008 3.200 3.340 3.100 3.250 13,393 +0.00(+0.00%)
Feb 25, 2008 3.120 3.440 3.100 3.250 15,215 +0.09(+2.85%)
Feb 22, 2008 3.200 3.200 3.000 3.160 12,181 -0.02(-0.63%)
Feb 21, 2008 3.100 3.200 3.100 3.180 15,514 +0.13(+4.26%)
Feb 20, 2008 3.140 3.160 3.050 3.050 7,672 -0.11(-3.48%)
Feb 19, 2008 3.150 3.200 3.150 3.160 3,675 -0.05(-1.56%)
Feb 18, 2008 3.270 3.270 3.130 3.210 4,547 +0.00(+0.00%)
Feb 15, 2008 3.270 3.270 3.130 3.210 4,600 -0.06(-1.83%)
Feb 14, 2008 3.240 3.270 3.220 3.270 3,200 +0.00(+0.00%)
Feb 13, 2008 3.250 3.300 3.150 3.270 9,100 +0.08(+2.51%)
Feb 12, 2008 3.260 3.300 3.110 3.190 26,100 -0.10(-3.04%)
Feb 11, 2008 3.250 3.350 3.250 3.290 16,100 -0.06(-1.79%)
Feb 08, 2008 3.350 3.350 3.300 3.350 16,400 -0.05(-1.47%)
Feb 07, 2008 3.400 3.490 3.310 3.400 19,000 -0.09(-2.58%)
Feb 06, 2008 3.650 3.650 3.310 3.490 61,100 -0.10(-2.79%)
Feb 05, 2008 3.430 3.650 3.360 3.590 93,000 +0.26(+7.81%)
Feb 04, 2008 3.350 3.470 3.280 3.330 34,800 +0.06(+1.83%)
Feb 01, 2008 2.900 3.290 2.900 3.270 33,600 +0.37(+12.76%)
Jan 31, 2008 2.660 2.900 2.530 2.900 34,200 +0.24(+9.02%)
Jan 30, 2008 2.440 2.700 2.440 2.660 35,400 +0.16(+6.40%)
Jan 29, 2008 2.550 2.590 2.440 2.500 51,800 -0.08(-3.10%)
Jan 28, 2008 2.280 2.580 2.200 2.580 101,000 +0.32(+14.16%)
Jan 25, 2008 1.950 2.320 1.950 2.260 90,200 +0.31(+15.90%)
Jan 24, 2008 1.860 2.100 1.860 1.950 53,000 +0.14(+7.73%)
Jan 23, 2008 2.000 2.190 1.570 1.810 87,000 -0.24(-11.71%)
Jan 22, 2008 2.110 2.480 1.950 2.050 46,300 +1.82(+791.30%)
Jan 18, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 17, 2008 0.2478 0.2500 0.2300 0.2300 261,635 +0.00(+0.00%)
Jan 16, 2008 0.2350 0.2500 0.2300 0.2300 193,749 -0.01(-3.32%)
Jan 15, 2008 0.2600 0.2600 0.2318 0.2379 96,553 -0.01(-4.84%)
Jan 14, 2008 0.2306 0.2600 0.2300 0.2500 209,676 +0.01(+4.17%)
Jan 11, 2008 0.2550 0.2600 0.2300 0.2400 296,553 -0.00(-0.41%)
Jan 10, 2008 0.2500 0.2700 0.2410 0.2410 344,037 +0.00(+0.42%)
Jan 09, 2008 0.2450 0.2500 0.2201 0.2400 1,116,427 +0.02(+9.09%)
Jan 08, 2008 0.2108 0.2349 0.2100 0.2200 424,021 +0.00(+0.00%)
Jan 07, 2008 0.2408 0.2499 0.2100 0.2200 416,599 -0.02(-8.33%)
Jan 04, 2008 0.2408 0.2600 0.2400 0.2400 414,823 -0.01(-4.00%)
Jan 03, 2008 0.2400 0.2600 0.2400 0.2500 174,059 +0.00(+0.00%)
Jan 02, 2008 0.2500 0.2598 0.2400 0.2500 196,803 -0.01(-3.85%)
Jan 01, 2008 0.2500 0.2650 0.2214 0.2600 1,162,790 +0.00(+0.00%)
Dec 31, 2007 0.2500 0.2650 0.2214 0.2600 1,162,790 +0.04(+15.56%)
Dec 28, 2007 0.2408 0.2600 0.2210 0.2250 859,940 -0.02(-8.16%)
Dec 27, 2007 0.2400 0.2700 0.2400 0.2450 643,886 +0.01(+5.74%)
Dec 26, 2007 0.2300 0.2457 0.2205 0.2317 274,458 +0.00(+0.74%)
Dec 24, 2007 0.2302 0.2500 0.2200 0.2300 298,473 -0.00(-0.09%)
Dec 21, 2007 0.2400 0.2700 0.2300 0.2302 466,883 -0.01(-4.08%)
Dec 20, 2007 0.2500 0.2590 0.2400 0.2400 607,172 -0.01(-4.00%)
Dec 19, 2007 0.3100 0.3100 0.2400 0.2500 895,187 -0.02(-7.41%)
Dec 18, 2007 0.2600 0.2900 0.2500 0.2700 535,314 +0.02(+7.57%)
Dec 17, 2007 0.2700 0.2799 0.2510 0.2510 545,869 -0.02(-7.04%)
Dec 14, 2007 0.2708 0.2900 0.2700 0.2700 703,809 +0.00(+0.00%)
Dec 13, 2007 0.2800 0.2999 0.2700 0.2700 356,974 -0.01(-3.54%)
Dec 12, 2007 0.3000 0.3100 0.2706 0.2799 602,468 -0.02(-6.54%)
Dec 11, 2007 0.3000 0.3098 0.2851 0.2995 409,900 +0.00(+0.17%)
Dec 10, 2007 0.3200 0.3300 0.2501 0.2990 734,819 -0.03(-9.34%)
Dec 07, 2007 0.3500 0.3500 0.3105 0.3298 440,891 +0.01(+3.06%)
Dec 06, 2007 0.3300 0.3400 0.3200 0.3200 344,665 -0.01(-3.03%)
Dec 05, 2007 0.3400 0.3400 0.3000 0.3300 1,535,809 -0.03(-8.33%)
Dec 04, 2007 0.4000 0.4000 0.3504 0.3600 173,182 -0.04(-9.95%)
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.