Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarin Corp ADR (NQ: AMRN )

1.815 -0.105 (-5.47%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.