Amarin Corp ADR (NQ: AMRN )

1.170 -0.020 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 0.9500 0.9797 0.9797 0.9797 2,469,800 +0.01(+0.91%)
Dec 30, 2014 0.9700 0.9900 0.9310 0.9709 2,308,416 -0.03(-2.62%)
Dec 29, 2014 0.9910 1.025 0.9750 0.9970 2,186,177 -0.00(-0.30%)
Dec 26, 2014 0.9900 1.030 0.9800 1.000 1,518,878 +0.01(+0.85%)
Dec 24, 2014 1.000 0.9916 0.9916 0.9916 713,300 -0.00(-0.21%)
Dec 23, 2014 1.030 1.050 0.9810 0.9937 3,100,642 -0.05(-4.45%)
Dec 22, 2014 1.130 1.187 1.020 1.040 1,462,442 -0.09(-7.96%)
Dec 19, 2014 1.010 1.200 1.010 1.130 6,836,621 +0.08(+7.62%)
Dec 18, 2014 1.050 1.060 1.020 1.050 965,231 +0.02(+1.94%)
Dec 17, 2014 1.020 1.050 1.010 1.030 1,417,027 +0.00(+0.00%)
Dec 16, 2014 1.040 1.050 0.9701 1.030 1,034,339 -0.02(-1.90%)
Dec 15, 2014 1.090 1.110 1.030 1.050 1,148,434 -0.03(-2.78%)
Dec 12, 2014 1.040 1.100 1.040 1.080 542,269 +0.04(+3.85%)
Dec 11, 2014 1.050 1.110 1.030 1.040 526,933 +0.01(+0.97%)
Dec 10, 2014 1.070 1.130 1.020 1.030 681,416 -0.05(-4.63%)
Dec 09, 2014 1.020 1.110 0.9605 1.080 1,080,495 +0.06(+5.88%)
Dec 08, 2014 1.110 1.113 1.020 1.020 1,360,796 -0.09(-8.11%)
Dec 05, 2014 1.120 1.170 1.100 1.110 674,493 -0.03(-2.63%)
Dec 04, 2014 1.140 1.160 1.130 1.140 375,825 +0.00(+0.44%)
Dec 03, 2014 1.170 1.180 1.120 1.135 737,993 -0.02(-2.16%)
Dec 02, 2014 1.170 1.190 1.130 1.160 1,122,801 -0.03(-2.52%)
Dec 01, 2014 1.270 1.300 1.190 1.190 1,308,829 -0.10(-7.75%)
Nov 28, 2014 1.240 1.320 1.233 1.290 880,825 +0.03(+2.38%)
Nov 26, 2014 1.210 1.260 1.260 1.260 910,200 +0.04(+3.28%)
Nov 25, 2014 1.240 1.270 1.200 1.220 1,474,913 -0.05(-3.94%)
Nov 24, 2014 1.320 1.320 1.250 1.270 2,126,754 -0.04(-3.05%)
Nov 21, 2014 1.280 1.380 1.220 1.310 2,935,152 +0.07(+5.65%)
Nov 20, 2014 1.230 1.310 1.180 1.240 1,863,408 -0.01(-0.80%)
Nov 19, 2014 1.290 1.370 1.220 1.250 3,419,235 -0.07(-5.30%)
Nov 18, 2014 1.100 1.370 1.080 1.320 10,979,055 +0.25(+23.36%)
Nov 17, 2014 0.9398 1.090 0.9398 1.070 4,055,284 +0.12(+12.66%)
Nov 14, 2014 0.9731 0.9794 0.9123 0.9498 1,012,821 -0.00(-0.23%)
Nov 13, 2014 0.9100 0.9575 0.9000 0.9520 1,745,508 +0.06(+6.98%)
Nov 12, 2014 0.8600 0.9000 0.8000 0.8899 1,263,264 +0.05(+6.36%)
Nov 11, 2014 0.8350 0.8500 0.7800 0.8367 2,497,637 +0.00(+0.53%)
Nov 10, 2014 0.8700 0.9001 0.8169 0.8323 2,972,460 -0.07(-7.52%)
Nov 07, 2014 0.9128 0.9300 0.8800 0.9000 1,813,435 -0.04(-4.26%)
Nov 06, 2014 1.000 1.010 0.9301 0.9400 2,911,990 -0.04(-4.08%)
Nov 05, 2014 0.9026 0.9800 0.9000 0.9800 2,672,799 +0.06(+6.39%)
Nov 04, 2014 0.9028 0.9329 0.9000 0.9211 401,604 -0.01(-0.97%)
Nov 03, 2014 0.9500 0.9578 0.9167 0.9301 732,998 -0.01(-1.18%)
Oct 31, 2014 0.8900 0.9600 0.8900 0.9412 1,401,153 +0.04(+4.12%)
Oct 30, 2014 0.9000 0.9069 0.8850 0.9040 684,721 +0.00(+0.00%)
Oct 29, 2014 0.9100 0.9190 0.8850 0.9040 1,234,084 -0.02(-1.63%)
Oct 28, 2014 0.9000 0.9480 0.9000 0.9190 1,057,488 +0.01(+1.03%)
Oct 27, 2014 0.9400 0.9400 0.8930 0.9096 3,899,108 -0.03(-3.23%)
Oct 24, 2014 1.020 1.050 0.9398 0.9400 5,214,121 -0.11(-10.48%)
Oct 23, 2014 1.070 1.070 1.040 1.050 1,009,559 -0.00(-0.47%)
Oct 22, 2014 1.030 1.100 1.010 1.055 1,463,255 +0.00(+0.48%)
Oct 21, 2014 1.070 1.070 1.000 1.050 828,546 +0.00(+0.00%)
Oct 20, 2014 1.050 1.070 1.030 1.050 807,837 +0.00(+0.00%)
Oct 17, 2014 1.050 1.060 1.040 1.050 877,012 +0.00(+0.00%)
Oct 16, 2014 0.9900 1.050 0.9726 1.050 1,563,543 +0.06(+6.06%)
Oct 15, 2014 0.9800 1.010 0.9700 0.9900 801,696 -0.02(-1.98%)
Oct 14, 2014 0.9900 1.000 0.9700 1.010 708,534 +0.02(+2.47%)
Oct 13, 2014 1.000 1.000 0.9600 0.9857 640,398 -0.01(-1.41%)
Oct 10, 2014 0.9800 1.010 0.9711 0.9998 1,520,321 +0.02(+2.02%)
Oct 09, 2014 0.9800 1.010 0.9550 0.9800 1,272,788 -0.02(-1.79%)
Oct 08, 2014 1.010 1.040 0.9400 0.9979 3,442,074 -0.02(-2.17%)
Oct 07, 2014 1.040 1.050 1.005 1.020 1,083,615 -0.02(-1.92%)
Oct 06, 2014 1.060 1.070 1.040 1.040 1,245,606 -0.02(-1.89%)
Oct 03, 2014 1.030 1.070 1.020 1.060 1,630,314 +0.03(+2.91%)
Oct 02, 2014 1.040 1.050 0.9800 1.030 3,835,596 +0.00(+0.00%)
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.