Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8995 +0.0095 (+1.07%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.60 32.60 30.40 31.60 9,975 -1.00(-3.07%)
Feb 27, 2006 34.20 34.20 32.10 32.60 14,223 -2.00(-5.78%)
Feb 24, 2006 35.00 35.20 33.70 34.60 17,855 +0.00(+0.00%)
Feb 23, 2006 33.20 36.00 32.30 34.60 21,500 +1.20(+3.59%)
Feb 22, 2006 34.60 34.70 32.50 33.40 43,826 +0.10(+0.30%)
Feb 21, 2006 32.00 33.40 31.50 33.30 26,894 +2.30(+7.42%)
Feb 17, 2006 31.40 31.40 29.60 31.00 19,176 +0.10(+0.32%)
Feb 16, 2006 30.10 30.90 29.40 30.90 33,550 +1.30(+4.39%)
Feb 15, 2006 30.60 30.60 28.50 29.60 53,732 -1.40(-4.52%)
Feb 14, 2006 33.80 34.10 30.50 31.00 23,341 -3.10(-9.09%)
Feb 13, 2006 36.70 36.70 31.00 34.10 31,427 -2.40(-6.57%)
Feb 10, 2006 38.40 38.50 35.60 36.50 27,903 -0.90(-2.41%)
Feb 09, 2006 39.20 39.20 36.50 37.40 43,190 +0.80(+2.19%)
Feb 08, 2006 36.00 37.00 34.70 36.60 63,498 +1.80(+5.17%)
Feb 07, 2006 34.70 36.00 34.20 34.80 56,895 +0.70(+2.05%)
Feb 06, 2006 34.00 35.00 34.00 34.10 33,465 +0.90(+2.71%)
Feb 03, 2006 35.00 35.50 33.10 33.20 67,526 -1.40(-4.05%)
Feb 02, 2006 33.40 35.30 33.40 34.60 36,463 +0.20(+0.58%)
Feb 01, 2006 34.40 36.20 32.50 34.40 76,892 +0.10(+0.29%)
Jan 31, 2006 32.30 36.40 31.50 34.30 76,349 +2.00(+6.19%)
Jan 30, 2006 28.10 34.50 27.70 32.30 87,853 +4.70(+17.03%)
Jan 27, 2006 28.00 28.50 26.70 27.60 21,610 +0.40(+1.47%)
Jan 26, 2006 28.50 28.50 26.70 27.20 27,490 -0.80(-2.86%)
Jan 25, 2006 29.50 29.50 27.00 28.00 48,852 +0.20(+0.72%)
Jan 24, 2006 29.00 30.00 25.00 27.80 49,498 +0.20(+0.72%)
Jan 23, 2006 25.20 29.30 24.94 27.60 41,565 +2.10(+8.24%)
Jan 20, 2006 25.50 25.50 21.50 25.50 61,090 +2.00(+8.51%)
Jan 19, 2006 25.00 25.50 22.60 23.50 52,762 -1.70(-6.75%)
Jan 18, 2006 29.50 29.50 24.00 25.20 123,245 -4.40(-14.86%)
Jan 17, 2006 20.50 30.10 19.90 29.60 328,094 +10.10(+51.79%)
Jan 13, 2006 20.00 20.80 19.00 19.50 10,100 +1.20(+6.56%)
Jan 12, 2006 15.90 19.50 14.90 18.30 178,950 +3.00(+19.61%)
Jan 11, 2006 14.90 16.50 14.00 15.30 63,601 +1.79(+13.25%)
Jan 10, 2006 13.90 14.20 13.10 13.51 31,581 +0.57(+4.40%)
Jan 09, 2006 13.00 13.10 12.60 12.94 14,164 -0.06(-0.46%)
Jan 06, 2006 13.00 13.00 12.63 13.00 17,445 +0.30(+2.36%)
Jan 05, 2006 12.80 13.30 12.50 12.70 20,008 -0.30(-2.31%)
Jan 04, 2006 14.00 14.00 12.70 13.00 18,757 -0.50(-3.70%)
Jan 03, 2006 12.40 14.90 12.10 13.50 17,963 +1.50(+12.50%)
Dec 30, 2005 12.20 12.20 12.00 12.00 4,739 +0.00(+0.00%)
Dec 29, 2005 12.00 12.30 12.00 12.00 8,395 +0.20(+1.69%)
Dec 28, 2005 11.20 12.00 11.18 11.80 8,180 +0.60(+5.36%)
Dec 27, 2005 12.00 12.00 11.00 11.20 3,260 -0.30(-2.61%)
Dec 23, 2005 10.90 12.00 10.70 11.50 16,002 +0.50(+4.55%)
Dec 22, 2005 12.00 12.00 10.80 11.00 16,268 -0.90(-7.56%)
Dec 21, 2005 11.90 12.20 11.90 11.90 6,167 -0.10(-0.83%)
Dec 20, 2005 11.60 12.00 11.60 12.00 17,004 +1.30(+12.15%)
Dec 19, 2005 11.90 12.00 10.30 10.70 41,434 -1.00(-8.55%)
Dec 16, 2005 12.40 12.40 11.60 11.70 7,849 +0.20(+1.74%)
Dec 15, 2005 11.70 11.90 11.50 11.50 2,367 -0.20(-1.71%)
Dec 14, 2005 11.60 12.30 11.60 11.70 1,448 +0.10(+0.86%)
Dec 13, 2005 11.80 12.00 11.60 11.60 3,609 -0.38(-3.17%)
Dec 12, 2005 12.00 12.40 11.80 11.98 1,401 +0.18(+1.53%)
Dec 09, 2005 12.00 12.00 11.60 11.80 3,894 -0.20(-1.67%)
Dec 08, 2005 11.80 12.00 11.60 12.00 1,015 +0.00(+0.00%)
Dec 07, 2005 12.00 12.00 11.60 12.00 1,355 +0.10(+0.84%)
Dec 06, 2005 11.50 11.90 11.50 11.90 2,552 +0.10(+0.85%)
Dec 05, 2005 12.30 12.40 11.60 11.80 3,814 -0.10(-0.84%)
Dec 02, 2005 12.40 12.40 11.40 11.90 3,780 +0.30(+2.59%)
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.