Amarin Corp ADR (NQ: AMRN )

1.805 -0.045 (-2.43%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.221 7.570 7.170 7.490 1,968,499 +0.26(+3.60%)
Dec 29, 2011 6.800 7.240 6.700 7.230 1,458,948 +0.44(+6.48%)
Dec 28, 2011 6.750 6.900 6.540 6.790 848,973 +0.04(+0.59%)
Dec 27, 2011 6.850 6.900 6.620 6.750 645,360 -0.13(-1.89%)
Dec 23, 2011 6.710 6.940 6.700 6.880 446,311 +0.15(+2.23%)
Dec 21, 2011 6.250 6.740 6.162 6.730 1,891,381 +0.48(+7.68%)
Dec 20, 2011 6.280 6.400 6.110 6.250 1,407,585 +0.02(+0.32%)
Dec 19, 2011 6.350 6.490 6.200 6.230 1,077,005 -0.12(-1.89%)
Dec 16, 2011 6.090 6.410 6.030 6.350 1,703,320 +0.32(+5.31%)
Dec 15, 2011 6.390 6.440 5.990 6.030 2,464,145 -0.35(-5.49%)
Dec 14, 2011 6.680 6.680 6.200 6.380 2,394,763 -0.36(-5.34%)
Dec 13, 2011 7.020 7.090 6.630 6.740 1,214,128 -0.32(-4.53%)
Dec 12, 2011 7.120 7.260 6.950 7.060 1,104,334 -0.21(-2.89%)
Dec 09, 2011 6.990 7.320 6.860 7.270 1,135,046 +0.35(+5.06%)
Dec 08, 2011 7.310 7.470 6.910 6.920 3,031,163 -0.45(-6.11%)
Dec 07, 2011 7.770 7.770 7.265 7.370 1,727,757 -0.28(-3.66%)
Dec 06, 2011 7.500 7.710 7.370 7.650 1,387,005 +0.14(+1.86%)
Dec 05, 2011 7.900 8.000 7.430 7.510 1,182,436 -0.27(-3.47%)
Dec 02, 2011 7.500 7.920 7.500 7.780 2,326,247 +0.35(+4.71%)
Dec 01, 2011 7.020 7.470 6.950 7.430 1,756,372 +0.45(+6.45%)
Nov 30, 2011 7.200 7.280 6.850 6.980 1,338,187 -0.04(-0.57%)
Nov 29, 2011 6.920 7.090 6.750 7.020 1,578,779 +0.14(+2.03%)
Nov 28, 2011 7.530 7.720 6.800 6.880 3,718,538 -0.22(-3.10%)
Nov 25, 2011 6.980 7.310 6.900 7.100 1,716,378 +0.43(+6.45%)
Nov 23, 2011 6.930 6.980 6.600 6.670 1,883,305 -0.34(-4.85%)
Nov 22, 2011 6.750 7.335 6.730 7.010 3,267,025 +0.28(+4.16%)
Nov 21, 2011 6.590 6.920 6.480 6.730 2,387,800 -0.02(-0.30%)
Nov 18, 2011 6.840 7.000 6.697 6.750 3,117,158 -0.02(-0.30%)
Nov 17, 2011 7.050 7.060 6.430 6.770 2,885,097 -0.25(-3.56%)
Nov 16, 2011 7.390 7.490 6.970 7.020 1,878,448 -0.18(-2.50%)
Nov 15, 2011 7.400 7.440 7.040 7.200 2,051,995 -0.24(-3.23%)
Nov 14, 2011 7.310 7.510 7.240 7.440 2,669,640 +0.29(+4.06%)
Nov 11, 2011 7.450 7.560 6.990 7.150 2,386,660 -0.24(-3.25%)
Nov 10, 2011 7.680 7.680 7.300 7.390 1,446,657 -0.18(-2.38%)
Nov 09, 2011 7.610 7.810 7.378 7.570 1,671,423 -0.22(-2.82%)
Nov 08, 2011 7.610 7.950 7.300 7.790 4,442,859 +0.18(+2.37%)
Nov 07, 2011 7.220 7.630 7.220 7.610 2,188,925 +0.29(+3.96%)
Nov 04, 2011 8.360 8.430 6.795 7.320 10,993,648 -1.17(-13.78%)
Nov 03, 2011 8.600 8.660 8.320 8.490 1,664,017 -0.09(-1.05%)
Nov 02, 2011 8.990 8.990 7.550 8.580 12,885,312 -0.41(-4.56%)
Nov 01, 2011 9.010 9.290 8.920 8.990 2,534,577 -0.41(-4.36%)
Oct 31, 2011 9.870 10.07 9.310 9.400 1,771,298 -0.55(-5.53%)
Oct 28, 2011 9.910 10.02 9.780 9.950 1,236,094 +0.05(+0.51%)
Oct 27, 2011 9.540 10.20 9.380 9.900 2,500,623 +0.58(+6.22%)
Oct 26, 2011 9.370 9.570 8.990 9.320 1,529,635 +0.05(+0.54%)
Oct 25, 2011 9.450 9.510 9.110 9.270 1,690,286 -0.20(-2.11%)
Oct 24, 2011 9.120 9.510 8.830 9.470 3,421,083 +0.38(+4.18%)
Oct 21, 2011 9.370 9.370 8.750 9.090 2,322,011 +0.09(+1.00%)
Oct 20, 2011 8.870 9.100 8.730 9.000 1,752,134 +0.15(+1.69%)
Oct 19, 2011 9.160 9.290 8.720 8.850 2,556,683 -0.31(-3.38%)
Oct 18, 2011 9.270 9.570 8.980 9.160 2,609,572 +0.14(+1.55%)
Oct 17, 2011 9.790 9.910 8.880 9.020 1,772,850 -0.66(-6.82%)
Oct 14, 2011 9.520 10.00 9.460 9.680 1,763,912 +0.25(+2.65%)
Oct 13, 2011 9.130 9.530 8.760 9.430 1,538,131 +0.39(+4.31%)
Oct 12, 2011 9.490 9.490 8.950 9.040 1,764,153 -0.28(-3.00%)
Oct 11, 2011 9.390 9.540 9.160 9.320 1,169,342 -0.15(-1.58%)
Oct 10, 2011 9.300 9.530 9.170 9.470 1,445,976 +0.32(+3.50%)
Oct 07, 2011 9.300 9.650 8.975 9.150 2,500,215 -0.05(-0.54%)
Oct 06, 2011 9.060 9.330 8.420 9.200 4,770,203 +0.83(+9.92%)
Oct 05, 2011 8.150 8.420 8.000 8.370 5,567,412 +0.25(+3.08%)
Oct 04, 2011 8.110 8.460 7.900 8.120 4,371,650 -0.25(-2.99%)
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.