Amarin Corp ADR (NQ: AMRN )

5.290 USD +0.160 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 0.7400 0.7700 0.7000 0.7050 6,121,036 -0.04(-4.73%)
Apr 27, 2007 0.7000 0.8000 0.6900 0.7400 8,612,740 +0.04(+6.44%)
Apr 26, 2007 0.7700 0.7800 0.6900 0.6952 12,597,459 -0.07(-9.71%)
Apr 25, 2007 0.8700 0.8700 0.7300 0.7700 23,408,789 -0.06(-7.23%)
Apr 24, 2007 0.6950 0.8589 0.6800 0.8300 63,739,759 -2.95(-78.04%)
Apr 23, 2007 3.960 4.000 3.690 3.780 142,200 +0.06(+1.61%)
Apr 20, 2007 3.920 4.170 3.610 3.720 2,028,595 -0.02(-0.53%)
Apr 19, 2007 3.250 4.320 3.160 3.740 3,910,036 +0.65(+21.04%)
Apr 18, 2007 3.080 3.200 2.990 3.090 641,375 +0.07(+2.32%)
Apr 17, 2007 3.240 3.250 3.010 3.020 677,959 -0.11(-3.51%)
Apr 16, 2007 3.050 3.250 3.040 3.130 957,348 +0.06(+1.95%)
Apr 13, 2007 2.960 3.250 2.900 3.070 1,816,984 +0.11(+3.72%)
Apr 12, 2007 3.180 3.290 2.930 2.960 837,502 -0.18(-5.73%)
Apr 11, 2007 3.030 3.390 2.950 3.140 2,320,730 +0.14(+4.67%)
Apr 10, 2007 2.660 3.080 2.620 3.000 1,992,683 +0.40(+15.38%)
Apr 09, 2007 2.510 2.720 2.490 2.600 389,696 +0.11(+4.42%)
Apr 05, 2007 2.500 2.550 2.420 2.490 290,741 +0.05(+2.05%)
Apr 04, 2007 2.480 2.520 2.400 2.440 490,320 -0.04(-1.61%)
Apr 03, 2007 2.400 2.480 2.310 2.480 550,923 +0.08(+3.33%)
Apr 02, 2007 2.300 2.500 2.230 2.400 358,836 +0.10(+4.35%)
Mar 30, 2007 2.200 2.300 2.150 2.300 401,464 +0.19(+9.00%)
Mar 29, 2007 2.110 2.180 2.090 2.110 289,913 +0.01(+0.48%)
Mar 28, 2007 2.230 2.230 2.100 2.100 158,488 -0.07(-3.23%)
Mar 27, 2007 2.220 2.220 2.130 2.170 290,690 +0.02(+0.93%)
Mar 26, 2007 2.250 2.290 2.120 2.150 240,811 -0.09(-4.02%)
Mar 23, 2007 2.300 2.300 2.200 2.240 509,716 -0.06(-2.60%)
Mar 22, 2007 2.410 2.430 2.250 2.300 408,115 -0.13(-5.35%)
Mar 21, 2007 2.420 2.440 2.370 2.430 304,775 +0.08(+3.40%)
Mar 20, 2007 2.400 2.500 2.320 2.350 529,251 -0.05(-2.08%)
Mar 19, 2007 2.600 2.600 2.370 2.400 385,196 -0.17(-6.61%)
Mar 16, 2007 2.730 2.730 2.500 2.570 596,508 +0.02(+0.78%)
Mar 15, 2007 2.540 2.700 2.510 2.550 602,263 +0.06(+2.41%)
Mar 14, 2007 2.630 2.630 2.400 2.490 1,120,983 -0.13(-4.96%)
Mar 13, 2007 2.490 2.660 2.490 2.620 978,540 +0.13(+5.22%)
Mar 12, 2007 2.430 2.870 2.220 2.490 2,692,939 +0.32(+14.75%)
Mar 09, 2007 1.910 2.230 1.910 2.170 1,078,854 +0.26(+13.61%)
Mar 08, 2007 1.860 1.950 1.830 1.910 636,778 +0.09(+4.95%)
Mar 07, 2007 1.800 1.860 1.800 1.820 399,672 +0.04(+2.25%)
Mar 06, 2007 1.810 1.810 1.762 1.780 386,451 -0.01(-0.56%)
Mar 05, 2007 1.790 1.810 1.750 1.790 217,960 +0.02(+1.13%)
Mar 02, 2007 1.790 1.800 1.730 1.770 183,566 +0.03(+1.72%)
Mar 01, 2007 1.800 1.820 1.720 1.740 530,949 -0.03(-1.69%)
Feb 28, 2007 1.840 1.840 1.740 1.770 349,976 +0.03(+1.72%)
Feb 27, 2007 1.850 1.850 1.730 1.740 355,586 -0.05(-2.79%)
Feb 26, 2007 1.810 1.850 1.770 1.790 147,267 -0.01(-0.56%)
Feb 23, 2007 1.850 1.900 1.790 1.800 242,279 +0.00(+0.00%)
Feb 22, 2007 1.840 1.860 1.780 1.800 290,018 -0.04(-2.17%)
Feb 21, 2007 1.880 1.900 1.810 1.840 351,596 -0.03(-1.60%)
Feb 20, 2007 1.860 1.900 1.830 1.870 172,709 +0.04(+2.19%)
Feb 16, 2007 1.910 1.910 1.820 1.830 206,588 -0.03(-1.61%)
Feb 15, 2007 1.830 1.910 1.810 1.860 317,278 +0.05(+2.76%)
Feb 14, 2007 1.800 2.000 1.800 1.810 517,775 +0.01(+0.56%)
Feb 13, 2007 1.810 1.810 1.790 1.800 219,555 +0.02(+1.12%)
Feb 12, 2007 2.000 2.000 1.780 1.780 520,379 -0.09(-4.81%)
Feb 09, 2007 1.890 1.890 1.830 1.870 160,307 +0.05(+2.75%)
Feb 08, 2007 1.850 1.850 1.760 1.820 176,826 +0.03(+1.68%)
Feb 07, 2007 1.980 1.980 1.750 1.790 330,056 -0.06(-3.24%)
Feb 06, 2007 1.890 1.890 1.740 1.850 360,150 +0.03(+1.65%)
Feb 05, 2007 1.830 1.850 1.800 1.820 115,009 -0.01(-0.55%)
Feb 02, 2007 1.880 1.890 1.800 1.830 216,952 -0.07(-3.68%)
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.