Amarin Corp ADR (NQ: AMRN )

4.860 USD +0.420 (+9.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 1.220 1.220 1.200 1.200 47,396 +0.00(+0.00%)
Dec 29, 2005 1.200 1.230 1.200 1.200 83,950 +0.02(+1.69%)
Dec 28, 2005 1.120 1.200 1.118 1.180 81,800 +0.06(+5.36%)
Dec 27, 2005 1.200 1.200 1.100 1.120 32,600 -0.03(-2.61%)
Dec 23, 2005 1.090 1.200 1.070 1.150 160,029 +0.05(+4.55%)
Dec 22, 2005 1.200 1.200 1.080 1.100 162,681 -0.09(-7.56%)
Dec 21, 2005 1.190 1.220 1.190 1.190 61,670 -0.01(-0.83%)
Dec 20, 2005 1.160 1.200 1.160 1.200 170,043 +0.13(+12.15%)
Dec 19, 2005 1.190 1.200 1.030 1.070 414,343 -0.10(-8.55%)
Dec 16, 2005 1.240 1.240 1.160 1.170 78,496 +0.02(+1.74%)
Dec 15, 2005 1.170 1.190 1.150 1.150 23,670 -0.02(-1.71%)
Dec 14, 2005 1.160 1.230 1.160 1.170 14,486 +0.01(+0.86%)
Dec 13, 2005 1.180 1.200 1.160 1.160 36,098 -0.04(-3.17%)
Dec 12, 2005 1.200 1.240 1.180 1.198 14,017 +0.02(+1.53%)
Dec 09, 2005 1.200 1.200 1.160 1.180 38,949 -0.02(-1.67%)
Dec 08, 2005 1.180 1.200 1.160 1.200 10,150 +0.00(+0.00%)
Dec 07, 2005 1.200 1.200 1.160 1.200 13,552 +0.01(+0.84%)
Dec 06, 2005 1.150 1.190 1.150 1.190 25,520 +0.01(+0.85%)
Dec 05, 2005 1.230 1.240 1.160 1.180 38,149 -0.01(-0.84%)
Dec 02, 2005 1.240 1.240 1.140 1.190 37,800 +0.03(+2.59%)
Dec 01, 2005 1.140 1.230 1.140 1.160 29,387 +0.02(+1.75%)
Nov 30, 2005 1.140 1.160 1.140 1.140 64,760 -0.01(-0.87%)
Nov 29, 2005 1.170 1.190 1.140 1.150 39,416 -0.03(-2.54%)
Nov 28, 2005 1.210 1.290 1.160 1.180 47,897 -0.07(-5.60%)
Nov 25, 2005 1.300 1.300 1.218 1.250 22,100 -0.01(-0.79%)
Nov 23, 2005 1.280 1.300 1.160 1.260 27,408 +0.00(+0.00%)
Nov 22, 2005 1.220 1.260 1.140 1.260 82,799 +0.11(+9.57%)
Nov 21, 2005 1.190 1.240 1.140 1.150 49,741 -0.03(-2.54%)
Nov 18, 2005 1.210 1.240 1.150 1.180 25,660 -0.02(-1.67%)
Nov 17, 2005 1.180 1.240 1.170 1.200 37,854 +0.02(+1.69%)
Nov 16, 2005 1.200 1.250 1.130 1.180 91,026 +0.08(+7.27%)
Nov 15, 2005 1.100 1.100 1.080 1.100 19,844 -0.04(-3.51%)
Nov 14, 2005 1.230 1.230 1.070 1.140 122,033 -0.06(-5.00%)
Nov 11, 2005 1.150 1.220 1.150 1.200 34,487 +0.05(+4.35%)
Nov 10, 2005 1.230 1.230 1.100 1.150 35,780 +0.00(+0.00%)
Nov 09, 2005 1.400 1.400 1.120 1.150 99,624 -0.05(-4.17%)
Nov 08, 2005 1.190 1.232 1.160 1.200 37,120 +0.07(+6.19%)
Nov 07, 2005 1.170 1.200 1.120 1.130 42,926 -0.04(-3.42%)
Nov 04, 2005 1.200 1.370 1.140 1.170 101,921 -0.08(-6.40%)
Nov 03, 2005 1.160 1.390 1.160 1.250 24,000 +0.02(+1.63%)
Nov 02, 2005 1.230 1.294 1.150 1.230 23,150 +0.00(+0.00%)
Nov 01, 2005 1.260 1.315 1.110 1.230 34,140 -0.09(-6.82%)
Oct 31, 2005 1.320 1.344 1.320 1.320 9,222 +0.04(+3.13%)
Oct 28, 2005 1.360 1.360 1.260 1.280 14,500 -0.10(-7.25%)
Oct 27, 2005 1.280 1.390 1.234 1.380 28,772 +0.12(+9.52%)
Oct 26, 2005 1.300 1.400 1.250 1.260 47,177 -0.09(-6.67%)
Oct 25, 2005 1.360 1.389 1.320 1.350 10,310 +0.05(+3.85%)
Oct 24, 2005 1.280 1.400 1.280 1.300 12,700 -0.05(-3.70%)
Oct 21, 2005 1.400 1.400 1.300 1.350 20,300 -0.03(-2.17%)
Oct 20, 2005 1.377 1.380 1.339 1.380 1,541 +0.03(+2.22%)
Oct 19, 2005 1.320 1.430 1.320 1.350 41,594 -0.05(-3.57%)
Oct 18, 2005 1.320 1.400 1.320 1.400 11,100 +0.00(+0.00%)
Oct 17, 2005 1.420 1.440 1.330 1.400 16,301 -0.04(-2.78%)
Oct 14, 2005 1.420 1.450 1.400 1.440 8,520 +0.08(+5.88%)
Oct 13, 2005 1.500 1.500 1.290 1.360 11,693 +0.04(+3.03%)
Oct 12, 2005 1.400 1.480 1.300 1.320 49,440 -0.13(-8.84%)
Oct 11, 2005 1.310 1.460 1.310 1.448 32,740 +0.12(+8.87%)
Oct 10, 2005 1.370 1.380 1.310 1.330 10,667 -0.05(-3.62%)
Oct 07, 2005 1.400 1.400 1.380 1.380 22,804 -0.03(-2.13%)
Oct 06, 2005 1.440 1.440 1.410 1.410 15,090 -0.03(-2.08%)
Oct 05, 2005 1.440 1.450 1.411 1.440 23,420 +0.04(+2.86%)
Oct 04, 2005 1.520 1.520 1.400 1.400 7,470 -0.02(-1.41%)
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.