Amarin Corp ADR (NQ: AMRN )

1.440 -0.050 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.060 7.570 6.960 7.410 6,888,379 +0.45(+6.47%)
Apr 29, 2013 7.100 7.100 6.850 6.960 3,083,351 +0.12(+1.75%)
Apr 26, 2013 6.450 6.970 6.390 6.840 6,597,050 +0.45(+7.04%)
Apr 25, 2013 6.540 6.580 6.360 6.390 3,895,190 -0.14(-2.14%)
Apr 24, 2013 6.620 6.650 6.340 6.530 4,224,026 -0.12(-1.80%)
Apr 23, 2013 7.150 7.290 6.600 6.650 5,079,913 -0.20(-2.92%)
Apr 22, 2013 6.870 6.950 6.770 6.850 2,663,743 +0.06(+0.88%)
Apr 19, 2013 6.700 6.930 6.650 6.790 3,671,153 +0.15(+2.26%)
Apr 18, 2013 7.000 7.039 6.550 6.640 3,998,423 -0.18(-2.64%)
Apr 17, 2013 7.030 7.040 6.805 6.820 3,507,433 -0.23(-3.26%)
Apr 16, 2013 7.290 7.450 7.000 7.050 3,210,495 -0.16(-2.22%)
Apr 15, 2013 7.400 7.530 7.150 7.210 3,100,886 -0.43(-5.63%)
Apr 12, 2013 7.750 7.910 7.350 7.640 3,766,821 -0.11(-1.36%)
Apr 11, 2013 7.330 7.910 7.330 7.745 4,433,271 +0.37(+4.95%)
Apr 10, 2013 7.320 7.420 7.220 7.380 1,572,264 +0.09(+1.23%)
Apr 09, 2013 7.260 7.350 7.070 7.290 3,124,177 +0.09(+1.25%)
Apr 08, 2013 7.440 7.490 7.130 7.200 4,565,207 +0.01(+0.14%)
Apr 05, 2013 7.460 7.470 7.150 7.190 3,498,303 -0.33(-4.39%)
Apr 04, 2013 7.640 7.650 7.480 7.520 1,680,415 -0.06(-0.79%)
Apr 03, 2013 7.650 7.730 7.480 7.580 2,006,461 -0.13(-1.69%)
Apr 02, 2013 7.390 7.740 7.350 7.710 2,752,499 +0.35(+4.76%)
Apr 01, 2013 7.420 7.670 7.320 7.360 2,954,362 -0.05(-0.67%)
Mar 28, 2013 7.110 7.670 7.110 7.410 3,159,017 +0.18(+2.49%)
Mar 27, 2013 6.910 7.280 6.770 7.230 4,318,860 +0.27(+3.80%)
Mar 26, 2013 7.350 7.430 6.800 6.965 10,930,427 -0.38(-5.11%)
Mar 25, 2013 7.630 7.630 7.300 7.340 5,110,973 -0.29(-3.80%)
Mar 22, 2013 7.740 7.786 7.510 7.630 2,819,008 -0.07(-0.91%)
Mar 21, 2013 7.780 7.870 7.660 7.700 2,191,918 -0.10(-1.35%)
Mar 20, 2013 7.930 8.080 7.790 7.805 2,742,675 -0.12(-1.51%)
Mar 19, 2013 8.140 8.200 7.870 7.925 2,909,002 -0.19(-2.40%)
Mar 18, 2013 8.370 8.440 8.100 8.120 2,771,620 -0.34(-4.02%)
Mar 15, 2013 8.470 8.560 8.380 8.460 2,396,394 +0.07(+0.83%)
Mar 14, 2013 8.510 8.590 8.305 8.390 2,492,234 -0.07(-0.83%)
Mar 13, 2013 8.640 8.640 8.400 8.460 3,057,251 -0.19(-2.20%)
Mar 12, 2013 8.640 8.730 8.581 8.650 2,479,563 -0.01(-0.12%)
Mar 11, 2013 8.520 8.760 8.520 8.660 3,741,543 +0.18(+2.12%)
Mar 08, 2013 8.740 8.770 8.450 8.480 2,478,667 -0.20(-2.30%)
Mar 07, 2013 8.640 8.730 8.440 8.680 4,615,263 +0.26(+3.09%)
Mar 06, 2013 7.750 8.690 7.730 8.420 6,732,927 +0.62(+7.95%)
Mar 05, 2013 7.760 7.980 7.710 7.800 2,123,506 +0.00(+0.00%)
Mar 04, 2013 7.640 7.810 7.550 7.800 3,431,933 +0.25(+3.31%)
Mar 01, 2013 8.000 8.020 7.500 7.550 7,418,590 -0.54(-6.62%)
Feb 28, 2013 8.240 8.290 8.050 8.085 2,429,592 -0.17(-2.12%)
Feb 27, 2013 8.110 8.325 8.070 8.260 2,257,681 +0.10(+1.23%)
Feb 26, 2013 8.160 8.200 8.000 8.160 2,410,624 -0.08(-0.97%)
Feb 22, 2013 8.170 8.290 8.050 8.240 1,956,243 +0.05(+0.61%)
Feb 21, 2013 8.430 8.430 8.030 8.190 3,392,295 -0.31(-3.65%)
Feb 20, 2013 8.750 8.750 8.350 8.500 3,359,822 -0.17(-1.96%)
Feb 19, 2013 8.700 8.975 8.600 8.670 3,705,983 -0.06(-0.69%)
Feb 15, 2013 8.660 8.900 8.610 8.730 6,407,086 +0.12(+1.39%)
Feb 14, 2013 8.470 8.680 8.470 8.610 2,504,892 +0.03(+0.35%)
Feb 13, 2013 8.550 8.700 8.510 8.580 2,848,244 +0.04(+0.47%)
Feb 12, 2013 8.570 8.730 8.500 8.540 3,579,606 +0.05(+0.59%)
Feb 11, 2013 8.600 8.680 8.450 8.490 2,581,639 -0.09(-1.05%)
Feb 08, 2013 8.610 8.650 8.430 8.580 1,905,001 +0.05(+0.59%)
Feb 07, 2013 8.680 8.800 8.400 8.530 2,983,490 -0.19(-2.18%)
Feb 06, 2013 8.510 8.750 8.460 8.720 2,571,206 +0.20(+2.35%)
Feb 04, 2013 8.360 8.720 8.255 8.520 3,463,379 +0.07(+0.83%)
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.