Amarin Corp Ads (NQ: AMRN )

4.590 USD -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.890 8.990 7.420 7.750 8,937,421 -0.98(-11.23%)
Feb 28, 2012 8.900 9.050 8.700 8.730 1,274,028 -0.14(-1.58%)
Feb 27, 2012 9.000 9.080 8.780 8.870 1,058,065 -0.12(-1.33%)
Feb 24, 2012 9.040 9.091 8.850 8.990 1,326,429 +0.01(+0.06%)
Feb 23, 2012 8.720 9.110 8.700 8.985 2,781,929 +0.30(+3.51%)
Feb 22, 2012 8.710 8.780 8.490 8.680 1,075,184 -0.05(-0.57%)
Feb 21, 2012 8.780 8.810 8.620 8.730 2,890,951 +0.16(+1.87%)
Feb 17, 2012 9.350 9.383 8.150 8.570 4,990,909 -0.78(-8.34%)
Feb 16, 2012 8.850 9.420 8.680 9.350 2,924,353 +0.56(+6.37%)
Feb 15, 2012 8.760 9.020 8.620 8.790 2,154,496 +0.04(+0.46%)
Feb 14, 2012 8.950 9.100 8.630 8.750 1,536,492 -0.17(-1.91%)
Feb 13, 2012 8.730 9.000 8.550 8.920 2,564,089 +0.52(+6.19%)
Feb 10, 2012 8.580 8.600 8.350 8.400 1,450,741 -0.22(-2.55%)
Feb 09, 2012 8.680 8.712 8.330 8.620 1,883,997 -0.02(-0.23%)
Feb 08, 2012 8.750 8.860 8.590 8.640 1,748,626 -0.03(-0.35%)
Feb 07, 2012 9.330 9.360 8.600 8.670 3,268,916 -0.57(-6.17%)
Feb 06, 2012 8.700 9.320 8.700 9.240 2,629,447 +0.45(+5.12%)
Feb 03, 2012 9.000 9.090 8.660 8.790 2,919,814 -0.04(-0.45%)
Feb 02, 2012 9.000 9.050 8.770 8.830 2,384,451 -0.03(-0.34%)
Feb 01, 2012 8.240 8.870 8.100 8.860 4,139,865 +0.70(+8.58%)
Jan 31, 2012 8.340 8.350 8.100 8.160 1,381,439 -0.12(-1.45%)
Jan 30, 2012 7.770 8.285 7.730 8.280 1,992,955 +0.35(+4.41%)
Jan 27, 2012 7.700 8.090 7.550 7.930 1,890,040 +0.10(+1.28%)
Jan 26, 2012 8.270 8.280 7.720 7.830 2,762,442 -0.38(-4.63%)
Jan 25, 2012 8.070 8.430 7.915 8.210 3,754,731 +0.12(+1.48%)
Jan 24, 2012 8.320 8.350 7.790 8.090 2,984,604 -0.28(-3.35%)
Jan 23, 2012 8.210 8.410 8.150 8.370 1,887,352 +0.11(+1.33%)
Jan 20, 2012 8.550 8.710 8.130 8.260 2,528,215 -0.29(-3.39%)
Jan 19, 2012 8.360 9.000 8.280 8.550 5,340,191 +0.16(+1.91%)
Jan 18, 2012 7.650 8.400 7.570 8.390 4,930,708 +0.71(+9.24%)
Jan 17, 2012 7.200 7.850 7.200 7.680 4,213,316 +0.51(+7.11%)
Jan 13, 2012 7.300 7.430 7.130 7.170 1,290,988 -0.15(-2.05%)
Jan 12, 2012 7.420 7.650 7.240 7.320 1,986,431 -0.18(-2.40%)
Jan 11, 2012 7.030 7.530 7.000 7.500 4,234,273 +0.44(+6.23%)
Jan 10, 2012 7.000 7.090 6.870 7.060 2,442,786 +0.19(+2.77%)
Jan 09, 2012 6.670 6.990 6.520 6.870 3,564,719 +0.12(+1.78%)
Jan 06, 2012 6.390 6.790 6.300 6.750 3,637,857 +0.37(+5.80%)
Jan 05, 2012 6.350 6.520 6.130 6.380 4,300,265 +0.03(+0.47%)
Jan 04, 2012 6.440 6.540 6.260 6.350 10,673,128 -1.14(-15.22%)
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%)
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.