Amarin Corp ADR (NQ: AMRN )

4.535 USD -0.045 (-0.98%)
Streaming Delayed Price Updated: 12:38 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 2.170 2.370 2.100 2.260 1,658,187 +0.07(+3.20%)
Apr 29, 2010 2.050 2.220 2.050 2.190 523,347 +0.19(+9.50%)
Apr 28, 2010 1.740 2.000 1.630 2.000 351,239 +0.29(+16.96%)
Apr 27, 2010 1.680 2.000 1.630 1.710 759,329 +0.06(+3.64%)
Apr 26, 2010 1.640 1.670 1.630 1.650 222,603 -0.01(-0.60%)
Apr 23, 2010 1.700 1.700 1.620 1.660 155,170 +0.01(+0.61%)
Apr 22, 2010 1.690 1.710 1.640 1.650 253,542 -0.04(-2.37%)
Apr 21, 2010 1.681 1.710 1.680 1.690 1,083,887 -0.01(-0.59%)
Apr 20, 2010 1.660 1.730 1.660 1.700 512,873 +0.01(+0.59%)
Apr 19, 2010 1.750 1.750 1.650 1.690 974,650 -0.04(-2.31%)
Apr 16, 2010 1.700 1.730 1.650 1.730 976,259 +0.03(+1.76%)
Apr 15, 2010 1.710 1.760 1.650 1.700 45,980 -0.05(-2.86%)
Apr 14, 2010 1.720 1.760 1.650 1.750 263,071 +0.11(+6.71%)
Apr 13, 2010 1.630 1.660 1.600 1.640 34,155 +0.02(+1.23%)
Apr 12, 2010 1.800 1.800 1.620 1.620 86,720 -0.18(-9.95%)
Apr 09, 2010 1.830 1.900 1.750 1.799 185,446 -0.05(-2.76%)
Apr 08, 2010 1.620 1.930 1.490 1.850 230,564 +0.25(+15.62%)
Apr 07, 2010 1.630 1.650 1.560 1.600 38,250 +0.00(+0.00%)
Apr 06, 2010 1.560 1.600 1.480 1.600 90,543 +0.05(+3.23%)
Apr 05, 2010 1.610 1.610 1.460 1.550 43,958 -0.06(-3.73%)
Apr 01, 2010 1.510 1.610 1.610 1.610 79,900 +0.09(+5.92%)
Mar 31, 2010 1.510 1.570 1.470 1.520 14,650 -0.02(-1.30%)
Mar 30, 2010 1.570 1.590 1.435 1.540 108,289 +0.03(+1.99%)
Mar 29, 2010 1.550 1.580 1.400 1.510 44,983 +0.06(+4.13%)
Mar 26, 2010 1.500 1.500 1.410 1.450 39,500 -0.04(-2.68%)
Mar 25, 2010 1.532 1.538 1.470 1.490 166,582 -0.03(-1.97%)
Mar 24, 2010 1.392 1.600 1.380 1.520 159,118 +0.14(+10.14%)
Mar 23, 2010 1.450 1.550 1.260 1.380 225,975 -0.05(-3.50%)
Mar 22, 2010 1.370 1.450 1.330 1.430 43,568 +0.04(+2.88%)
Mar 19, 2010 1.350 1.400 1.240 1.390 90,390 +0.06(+4.51%)
Mar 18, 2010 1.390 1.390 1.310 1.330 39,332 -0.07(-5.00%)
Mar 17, 2010 1.460 1.530 1.350 1.400 529,418 -0.05(-3.44%)
Mar 16, 2010 1.250 1.563 1.230 1.450 1,683,571 +0.23(+18.84%)
Mar 15, 2010 1.160 1.220 1.050 1.220 110,348 +0.14(+12.96%)
Mar 12, 2010 1.040 1.130 1.030 1.080 119,915 +0.05(+4.85%)
Mar 11, 2010 1.090 1.090 1.020 1.030 22,322 -0.04(-3.74%)
Mar 10, 2010 1.050 1.080 1.030 1.070 1,094,624 +0.02(+1.90%)
Mar 09, 2010 1.030 1.070 1.000 1.050 113,398 +0.03(+2.95%)
Mar 08, 2010 0.9800 1.030 0.9800 1.020 107,922 +0.02(+2.00%)
Mar 05, 2010 1.000 1.020 0.9838 1.000 34,103 -0.02(-1.96%)
Mar 04, 2010 1.070 1.070 0.9826 1.020 119,609 -0.05(-4.67%)
Mar 03, 2010 1.000 1.070 1.000 1.070 29,934 +0.08(+8.07%)
Mar 02, 2010 1.020 1.100 0.9801 0.9901 107,988 -0.02(-1.97%)
Mar 01, 2010 0.9800 1.020 0.9501 1.010 30,027 +0.01(+1.00%)
Feb 26, 2010 1.050 1.050 0.9910 1.000 322,667 +0.02(+2.04%)
Feb 25, 2010 0.9400 1.010 0.9300 0.9800 178,611 -0.01(-0.85%)
Feb 24, 2010 1.380 1.380 0.9500 0.9884 420,623 +0.01(+0.75%)
Feb 23, 2010 1.050 1.090 0.9600 0.9810 361,404 -0.07(-6.57%)
Feb 22, 2010 1.070 1.070 1.050 1.050 16,387 +0.01(+0.96%)
Feb 19, 2010 1.080 1.100 1.040 1.040 50,775 -0.02(-1.89%)
Feb 18, 2010 1.050 1.090 1.030 1.060 16,903 +0.02(+1.92%)
Feb 17, 2010 1.200 1.200 1.030 1.040 85,250 +0.00(+0.01%)
Feb 16, 2010 1.200 1.200 1.020 1.040 218,498 -0.00(-0.01%)
Feb 12, 2010 1.020 1.040 1.040 1.040 24,300 +0.00(+0.00%)
Feb 11, 2010 1.050 1.060 1.020 1.040 312,450 +0.01(+0.97%)
Feb 10, 2010 1.030 1.070 1.030 1.030 127,348 -0.05(-4.63%)
Feb 09, 2010 1.130 1.200 1.060 1.080 163,140 -0.01(-0.92%)
Feb 08, 2010 1.150 1.150 1.070 1.090 251,890 -0.04(-3.54%)
Feb 05, 2010 1.250 1.250 1.100 1.130 145,825 -0.05(-4.24%)
Feb 04, 2010 1.150 1.200 1.130 1.180 133,266 +0.02(+1.72%)
Feb 03, 2010 1.200 1.200 1.160 1.160 69,094 +0.00(+0.43%)
Feb 02, 2010 1.460 1.460 1.040 1.155 114,750 +0.05(+5.00%)
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.