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 (%)
Jan 31, 2011 8.410 8.980 8.310 8.880 2,114,175 +0.09(+1.02%)
Jan 28, 2011 8.640 8.990 8.500 8.790 2,393,629 +0.21(+2.42%)
Jan 27, 2011 8.740 8.740 8.450 8.582 847,558 +0.02(+0.26%)
Jan 26, 2011 8.800 8.800 8.400 8.560 1,256,606 -0.13(-1.50%)
Jan 25, 2011 9.000 9.010 8.330 8.690 2,137,818 -0.34(-3.77%)
Jan 24, 2011 8.980 9.240 8.810 9.030 2,398,140 +0.16(+1.80%)
Jan 21, 2011 8.300 9.000 8.250 8.870 3,328,239 +0.63(+7.71%)
Jan 20, 2011 8.000 8.360 7.890 8.235 3,013,186 +0.10(+1.29%)
Jan 19, 2011 8.670 8.860 7.970 8.130 3,959,414 -0.62(-7.06%)
Jan 18, 2011 9.050 9.100 8.650 8.748 2,259,106 -0.11(-1.27%)
Jan 14, 2011 9.140 9.140 8.650 8.860 2,381,682 -0.24(-2.64%)
Jan 13, 2011 9.150 9.210 8.810 9.100 2,085,581 -0.05(-0.55%)
Jan 12, 2011 9.620 9.660 9.080 9.150 4,004,372 -0.18(-1.93%)
Jan 11, 2011 9.350 9.650 9.130 9.330 8,125,495 +0.52(+5.90%)
Jan 10, 2011 8.480 9.250 8.450 8.810 8,090,979 +0.22(+2.56%)
Jan 07, 2011 8.540 8.750 8.260 8.590 2,305,195 +0.00(+0.00%)
Jan 06, 2011 8.220 8.670 8.200 8.590 9,624,034 +0.86(+11.13%)
Jan 05, 2011 7.700 8.150 7.550 7.730 2,166,265 +0.03(+0.39%)
Jan 04, 2011 8.100 8.200 7.520 7.700 3,094,384 -0.63(-7.56%)
Jan 03, 2011 8.100 8.440 8.070 8.330 1,832,809 +0.13(+1.57%)
Dec 31, 2010 8.370 8.370 8.010 8.201 966,788 -0.09(-1.07%)
Dec 30, 2010 8.420 8.600 8.230 8.290 1,686,800 -0.20(-2.36%)
Dec 29, 2010 7.990 8.640 7.890 8.490 2,723,685 +0.64(+8.15%)
Dec 28, 2010 7.920 7.950 7.730 7.850 844,713 -0.06(-0.76%)
Dec 27, 2010 8.040 8.040 7.720 7.910 1,116,795 +0.03(+0.38%)
Dec 23, 2010 8.050 8.230 7.860 7.880 3,138,622 +0.01(+0.13%)
Dec 22, 2010 7.740 8.020 7.305 7.870 2,404,573 +0.12(+1.55%)
Dec 21, 2010 7.900 8.000 7.400 7.750 3,593,736 -0.08(-1.02%)
Dec 20, 2010 7.440 7.930 7.250 7.830 5,212,750 +0.67(+9.36%)
Dec 17, 2010 6.400 7.250 6.290 7.160 5,157,015 +0.81(+12.76%)
Dec 16, 2010 6.250 6.590 6.120 6.350 2,747,064 +0.06(+0.95%)
Dec 15, 2010 5.920 6.650 5.850 6.290 6,349,697 +0.37(+6.25%)
Dec 14, 2010 5.770 5.930 5.720 5.920 1,254,930 +0.12(+2.07%)
Dec 13, 2010 5.700 5.910 5.590 5.800 2,975,031 +0.22(+3.99%)
Dec 10, 2010 5.750 5.770 5.470 5.577 2,899,169 -0.24(-4.17%)
Dec 09, 2010 5.980 6.000 5.780 5.820 1,715,210 -0.13(-2.18%)
Dec 08, 2010 5.850 5.970 5.660 5.950 1,636,761 +0.08(+1.36%)
Dec 07, 2010 5.950 6.030 5.780 5.870 2,179,542 -0.08(-1.34%)
Dec 06, 2010 5.500 6.000 5.460 5.950 5,380,093 +0.41(+7.40%)
Dec 03, 2010 5.550 5.880 5.530 5.540 3,946,627 +0.05(+0.91%)
Dec 02, 2010 5.480 5.660 5.400 5.490 3,608,971 +0.01(+0.18%)
Dec 01, 2010 5.800 5.800 5.410 5.480 6,431,366 -0.35(-6.00%)
Nov 30, 2010 5.850 6.300 5.650 5.830 14,534,169 -0.02(-0.34%)
Nov 29, 2010 5.300 6.000 5.150 5.850 43,852,600 +2.30(+64.79%)
Nov 26, 2010 3.620 3.640 3.550 3.550 167,500 -0.09(-2.47%)
Nov 24, 2010 3.500 3.640 3.640 3.640 1,289,225 +0.12(+3.41%)
Nov 23, 2010 3.650 3.650 3.470 3.520 794,463 -0.09(-2.49%)
Nov 22, 2010 3.770 3.770 3.520 3.610 1,189,105 -0.11(-2.96%)
Nov 19, 2010 3.770 3.780 3.650 3.720 464,489 -0.03(-0.80%)
Nov 18, 2010 3.670 3.780 3.620 3.750 1,402,852 +0.08(+2.18%)
Nov 17, 2010 3.760 3.850 3.570 3.670 1,301,321 -0.13(-3.42%)
Nov 16, 2010 3.760 3.800 3.540 3.800 2,008,396 +0.20(+5.58%)
Nov 15, 2010 3.750 3.790 3.510 3.599 1,500,431 +0.14(+4.02%)
Nov 12, 2010 3.400 3.510 3.300 3.460 880,529 +0.06(+1.76%)
Nov 11, 2010 3.330 3.520 3.250 3.400 950,513 +0.13(+3.98%)
Nov 10, 2010 3.070 3.425 3.050 3.270 2,499,393 +0.27(+9.00%)
Nov 09, 2010 3.170 3.190 2.990 3.000 379,968 -0.14(-4.46%)
Nov 08, 2010 3.010 3.150 2.970 3.140 753,886 +0.13(+4.32%)
Nov 05, 2010 2.970 3.020 2.910 3.010 792,352 +0.06(+2.03%)
Nov 04, 2010 3.050 3.070 2.890 2.950 1,071,866 -0.07(-2.32%)
Nov 03, 2010 3.010 3.110 2.930 3.020 396,509 +0.02(+0.67%)
Nov 02, 2010 3.090 3.110 2.910 3.000 599,034 -0.04(-1.32%)
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.