Amarin Corp ADR (NQ: AMRN )

1.190 -0.020 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 0.3600 0.4100 0.3600 0.3998 480,896 +0.04(+12.62%)
Nov 30, 2007 0.3402 0.3600 0.3400 0.3550 133,704 -0.01(-1.39%)
Nov 29, 2007 0.3500 0.3700 0.3402 0.3600 575,084 +0.02(+7.46%)
Nov 28, 2007 0.3500 0.3500 0.3306 0.3350 232,430 -0.01(-4.29%)
Nov 27, 2007 0.3500 0.3500 0.3300 0.3500 405,431 +0.00(+0.00%)
Nov 26, 2007 0.3700 0.3800 0.3400 0.3500 368,482 -0.02(-5.41%)
Nov 23, 2007 0.3700 0.3800 0.3200 0.3700 248,918 -0.01(-2.61%)
Nov 21, 2007 0.4000 0.4100 0.3500 0.3799 579,879 -0.02(-5.03%)
Nov 20, 2007 0.4600 0.4800 0.3950 0.4000 2,239,753 -0.03(-6.96%)
Nov 19, 2007 0.3100 0.4700 0.2600 0.4299 5,687,608 +0.13(+43.30%)
Nov 16, 2007 0.3300 0.3300 0.2800 0.3000 53,500 -0.02(-6.25%)
Nov 15, 2007 0.3400 0.3599 0.3200 0.3200 541,356 -0.02(-5.88%)
Nov 14, 2007 0.3400 0.3540 0.3300 0.3400 269,550 +0.01(+2.72%)
Nov 13, 2007 0.3600 0.3700 0.3300 0.3310 300,073 -0.01(-2.65%)
Nov 12, 2007 0.3800 0.3800 0.3303 0.3400 512,179 -0.01(-2.83%)
Nov 09, 2007 0.3513 0.3600 0.3306 0.3499 206,431 -0.00(-0.03%)
Nov 08, 2007 0.3706 0.3800 0.3200 0.3500 395,229 -0.01(-2.78%)
Nov 07, 2007 0.3800 0.3880 0.3500 0.3600 347,049 -0.01(-2.70%)
Nov 06, 2007 0.4000 0.4000 0.3700 0.3700 164,189 +0.00(+0.00%)
Nov 05, 2007 0.3700 0.3800 0.3600 0.3700 142,500 -0.02(-5.01%)
Nov 02, 2007 0.3906 0.4100 0.3800 0.3895 171,797 -0.01(-2.63%)
Nov 01, 2007 0.4200 0.4300 0.3905 0.4000 256,528 +0.00(+0.00%)
Oct 31, 2007 0.4300 0.4400 0.4000 0.4000 187,699 -0.03(-6.98%)
Oct 30, 2007 0.3800 0.4500 0.3700 0.4300 644,477 +0.04(+11.69%)
Oct 29, 2007 0.3700 0.4000 0.3700 0.3850 315,898 +0.01(+3.77%)
Oct 26, 2007 0.4100 0.4100 0.3700 0.3710 511,670 +0.00(+0.27%)
Oct 25, 2007 0.3850 0.3970 0.3700 0.3700 166,437 -0.01(-2.61%)
Oct 24, 2007 0.3700 0.3800 0.3516 0.3799 728,154 +0.01(+2.68%)
Oct 23, 2007 0.4099 0.4099 0.3608 0.3700 365,728 +0.01(+2.78%)
Oct 22, 2007 0.4100 0.4100 0.3600 0.3600 309,900 -0.01(-2.70%)
Oct 19, 2007 0.3900 0.3900 0.3501 0.3700 776,802 -0.01(-2.63%)
Oct 18, 2007 0.4000 0.4170 0.3600 0.3800 762,759 -0.02(-5.00%)
Oct 17, 2007 0.4300 0.4330 0.3800 0.4000 1,240,845 -0.03(-6.76%)
Oct 16, 2007 0.4216 0.4400 0.4216 0.4290 241,653 +0.01(+2.14%)
Oct 15, 2007 0.4300 0.4400 0.4113 0.4200 201,778 -0.01(-2.10%)
Oct 12, 2007 0.4300 0.4500 0.4200 0.4290 235,750 -0.01(-2.50%)
Oct 11, 2007 0.4599 0.4600 0.4400 0.4400 412,096 -0.01(-2.22%)
Oct 10, 2007 0.4300 0.4800 0.4300 0.4500 945,741 +0.00(+0.87%)
Oct 09, 2007 0.4500 0.4550 0.4400 0.4461 447,720 +0.00(+0.25%)
Oct 08, 2007 0.4395 0.4590 0.4350 0.4450 156,377 +0.01(+1.14%)
Oct 05, 2007 0.4300 0.4499 0.4300 0.4400 287,925 +0.01(+2.33%)
Oct 04, 2007 0.4500 0.4640 0.4215 0.4300 186,292 +0.01(+2.38%)
Oct 03, 2007 0.4200 0.4599 0.4200 0.4200 495,748 -0.01(-1.85%)
Oct 02, 2007 0.4200 0.4300 0.4100 0.4279 138,562 +0.00(+0.26%)
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.