Amarin Corp ADR (NQ: AMRN )

4.440 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.010 3.040 2.100 2.680 582,406 -0.36(-11.84%)
Feb 25, 2005 3.000 3.120 3.000 3.040 30,200 -0.07(-2.25%)
Feb 24, 2005 3.160 3.160 3.010 3.110 37,550 +0.07(+2.30%)
Feb 23, 2005 3.010 3.120 2.960 3.040 58,790 +0.04(+1.33%)
Feb 22, 2005 2.870 3.070 2.870 3.000 58,948 +0.08(+2.74%)
Feb 18, 2005 3.000 3.000 2.920 2.920 40,722 -0.02(-0.68%)
Feb 17, 2005 3.000 3.000 2.750 2.940 37,064 +0.03(+1.03%)
Feb 16, 2005 3.020 3.090 2.220 2.910 223,358 -0.19(-6.13%)
Feb 15, 2005 3.130 3.290 3.050 3.100 66,026 -0.03(-0.96%)
Feb 14, 2005 3.120 3.300 3.120 3.130 43,831 -0.07(-2.19%)
Feb 11, 2005 3.220 3.250 3.150 3.200 42,315 +0.05(+1.56%)
Feb 10, 2005 3.110 3.300 3.110 3.151 63,630 -0.04(-1.22%)
Feb 09, 2005 3.150 3.350 3.100 3.190 67,605 -0.03(-0.93%)
Feb 08, 2005 3.220 3.270 3.200 3.220 36,200 -0.03(-0.92%)
Feb 07, 2005 3.200 3.300 3.200 3.250 56,313 -0.06(-1.81%)
Feb 04, 2005 3.330 3.350 3.250 3.310 74,479 -0.04(-1.19%)
Feb 03, 2005 3.200 3.410 3.200 3.350 135,587 +0.15(+4.69%)
Feb 02, 2005 3.180 3.300 3.100 3.200 43,873 +0.00(+0.00%)
Feb 01, 2005 3.300 3.310 3.200 3.200 60,167 -0.05(-1.54%)
Jan 31, 2005 3.200 3.279 3.200 3.250 97,440 -0.02(-0.61%)
Jan 28, 2005 3.330 3.330 3.260 3.270 77,000 -0.06(-1.80%)
Jan 27, 2005 3.420 3.450 3.100 3.330 114,104 +0.08(+2.46%)
Jan 26, 2005 3.270 3.270 3.160 3.250 83,600 +0.05(+1.56%)
Jan 25, 2005 3.120 3.300 3.120 3.200 91,404 +0.04(+1.27%)
Jan 24, 2005 3.140 3.230 3.020 3.160 101,415 +0.14(+4.64%)
Jan 21, 2005 3.140 3.200 3.020 3.020 26,857 -0.10(-3.21%)
Jan 20, 2005 3.000 3.300 2.990 3.120 37,089 +0.02(+0.65%)
Jan 19, 2005 3.210 3.420 3.024 3.100 62,131 -0.30(-8.93%)
Jan 18, 2005 3.360 3.420 3.300 3.404 113,230 +0.11(+3.47%)
Jan 14, 2005 3.120 3.360 3.120 3.290 87,681 +0.17(+5.45%)
Jan 13, 2005 3.200 3.200 3.100 3.120 33,035 +0.01(+0.32%)
Jan 12, 2005 3.230 3.330 3.100 3.110 119,880 +0.06(+1.97%)
Jan 11, 2005 3.000 3.170 3.000 3.050 82,885 +0.05(+1.67%)
Jan 10, 2005 3.290 3.290 3.000 3.000 65,060 -0.08(-2.60%)
Jan 07, 2005 3.380 3.500 3.000 3.080 224,903 -0.17(-5.23%)
Jan 06, 2005 2.880 3.260 2.790 3.250 200,812 +0.47(+16.86%)
Jan 05, 2005 2.650 2.900 2.650 2.781 106,819 +0.15(+5.74%)
Jan 04, 2005 2.620 2.750 2.600 2.630 16,463 +0.01(+0.38%)
Jan 03, 2005 2.790 2.790 2.600 2.620 79,783 -0.09(-3.32%)
Dec 31, 2004 2.490 2.800 2.490 2.710 65,143 +0.19(+7.54%)
Dec 30, 2004 2.300 2.600 2.300 2.520 106,400 +0.22(+9.57%)
Dec 29, 2004 2.210 2.350 2.210 2.300 37,100 +0.07(+3.14%)
Dec 28, 2004 2.350 2.350 2.200 2.230 44,000 -0.07(-3.04%)
Dec 27, 2004 2.310 2.349 2.200 2.300 56,900 -0.02(-0.86%)
Dec 23, 2004 2.280 2.350 2.250 2.320 20,300 +0.05(+2.20%)
Dec 22, 2004 2.260 2.344 2.170 2.270 46,700 +0.10(+4.61%)
Dec 21, 2004 2.060 2.280 2.060 2.170 71,600 +0.07(+3.33%)
Dec 20, 2004 2.480 2.490 2.100 2.100 79,700 -0.27(-11.39%)
Dec 17, 2004 2.350 2.410 2.349 2.370 25,400 +0.02(+0.85%)
Dec 16, 2004 2.480 2.480 2.320 2.350 17,800 -0.03(-1.26%)
Dec 15, 2004 2.310 2.380 2.300 2.380 44,700 +0.00(+0.00%)
Dec 14, 2004 2.350 2.420 2.350 2.380 46,100 +0.00(+0.00%)
Dec 13, 2004 2.361 2.410 2.350 2.380 13,700 -0.04(-1.65%)
Dec 10, 2004 2.460 2.490 2.350 2.420 9,100 +0.01(+0.41%)
Dec 09, 2004 2.410 2.460 2.350 2.410 18,500 +0.06(+2.55%)
Dec 08, 2004 2.500 2.536 2.350 2.350 39,800 -0.15(-6.00%)
Dec 07, 2004 2.550 2.550 2.480 2.500 25,600 -0.05(-1.96%)
Dec 06, 2004 2.460 2.630 2.460 2.550 61,800 +0.04(+1.59%)
Dec 03, 2004 2.350 2.640 2.350 2.510 41,900 -0.05(-1.95%)
Dec 02, 2004 2.500 2.650 2.500 2.560 61,300 +0.11(+4.49%)
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.