Amarin Corp ADR (NQ: AMRN )

5.342 USD -0.058 (-1.07%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.300 1.320 1.300 1.320 13,230 +0.02(+1.54%)
Apr 29, 2009 1.230 1.300 1.210 1.300 26,218 -0.02(-1.52%)
Apr 28, 2009 1.315 1.320 1.315 1.320 1,207 +0.02(+1.54%)
Apr 27, 2009 1.200 1.300 1.180 1.300 13,849 +0.12(+10.17%)
Apr 24, 2009 1.210 1.320 1.150 1.180 52,094 -0.26(-18.06%)
Apr 23, 2009 1.450 1.450 1.320 1.440 15,800 -0.06(-3.99%)
Apr 22, 2009 1.370 1.540 1.370 1.500 9,689 +0.08(+5.63%)
Apr 21, 2009 1.500 1.510 1.320 1.420 17,029 -0.13(-8.38%)
Apr 20, 2009 1.600 1.600 1.500 1.550 17,651 -0.05(-3.13%)
Apr 17, 2009 1.610 1.700 1.600 1.600 24,302 -0.11(-6.43%)
Apr 16, 2009 1.510 1.750 1.510 1.710 42,707 +0.01(+0.59%)
Apr 15, 2009 1.990 1.990 1.510 1.700 53,481 -0.20(-10.53%)
Apr 14, 2009 1.960 2.090 1.620 1.900 81,164 -0.05(-2.57%)
Apr 13, 2009 1.580 2.250 1.450 1.950 208,344 +0.51(+35.42%)
Apr 09, 2009 1.550 1.850 1.358 1.440 157,309 +0.24(+20.01%)
Apr 08, 2009 0.7000 1.200 0.6600 1.200 39,930 +0.55(+84.60%)
Apr 07, 2009 0.6400 0.6500 0.6400 0.6500 3,100 +0.03(+4.84%)
Apr 06, 2009 0.6500 0.6500 0.6200 0.6200 1,670 -0.01(-1.59%)
Apr 03, 2009 0.6200 0.7200 0.6200 0.6300 5,730 -0.04(-5.97%)
Apr 02, 2009 0.6801 0.6801 0.6300 0.6700 5,417 +0.05(+8.06%)
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.