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, 2013 8.120 8.520 8.000 8.520 4,609,746 +0.54(+6.77%)
Jan 30, 2013 8.210 8.320 7.950 7.980 3,198,526 -0.24(-2.92%)
Jan 29, 2013 8.320 8.380 8.160 8.220 2,107,674 -0.06(-0.72%)
Jan 28, 2013 8.400 8.500 8.180 8.280 4,260,183 -0.11(-1.31%)
Jan 25, 2013 8.450 8.510 8.320 8.390 2,328,701 +0.00(+0.00%)
Jan 24, 2013 8.670 8.720 8.350 8.390 4,118,011 -0.05(-0.59%)
Jan 23, 2013 8.380 8.750 8.180 8.440 6,049,265 +0.16(+1.93%)
Jan 22, 2013 8.630 8.630 8.250 8.280 4,862,207 -0.19(-2.24%)
Jan 18, 2013 8.900 8.940 8.240 8.470 8,762,736 -0.69(-7.53%)
Jan 17, 2013 8.270 9.240 8.100 9.160 12,252,594 +0.87(+10.49%)
Jan 16, 2013 8.220 8.480 8.190 8.290 1,884,564 +0.01(+0.12%)
Jan 15, 2013 8.340 8.340 8.110 8.280 3,316,590 -0.08(-0.90%)
Jan 14, 2013 8.700 8.735 8.340 8.355 2,952,107 -0.26(-3.07%)
Jan 11, 2013 8.550 8.650 8.480 8.620 2,748,452 +0.25(+2.99%)
Jan 10, 2013 8.530 8.580 8.330 8.370 2,124,161 -0.12(-1.41%)
Jan 09, 2013 8.540 8.580 8.350 8.490 2,904,343 +0.11(+1.31%)
Jan 08, 2013 8.680 8.710 8.200 8.380 4,988,060 -0.32(-3.64%)
Jan 07, 2013 8.550 8.850 8.540 8.697 4,652,414 +0.29(+3.41%)
Jan 04, 2013 8.380 8.540 8.320 8.410 3,786,249 +0.03(+0.36%)
Jan 03, 2013 8.100 8.450 8.010 8.380 3,732,808 +0.28(+3.46%)
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.