Amarin Corp ADR (NQ: AMRN )

3.570 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.81 19.19 18.60 18.91 2,505,193 +0.14(+0.75%)
May 23, 2011 18.17 19.25 18.08 18.77 4,901,674 +0.31(+1.68%)
May 20, 2011 17.88 18.94 17.75 18.46 6,378,697 +0.59(+3.30%)
May 19, 2011 16.70 18.09 16.42 17.87 5,395,848 +1.30(+7.85%)
May 18, 2011 16.39 16.62 16.26 16.57 1,777,458 +0.16(+0.98%)
May 17, 2011 16.87 16.91 16.02 16.41 2,567,274 -0.20(-1.20%)
May 16, 2011 17.20 17.25 16.56 16.61 2,117,737 -0.39(-2.29%)
May 13, 2011 17.50 17.71 16.89 17.00 3,024,617 -0.44(-2.52%)
May 12, 2011 16.86 17.45 16.51 17.44 2,694,158 +0.51(+3.01%)
May 11, 2011 16.73 17.20 16.52 16.93 3,433,540 +0.10(+0.59%)
May 10, 2011 16.43 16.97 16.37 16.83 3,219,118 +0.49(+3.00%)
May 09, 2011 15.60 16.43 15.40 16.34 2,944,085 +0.74(+4.74%)
May 06, 2011 15.70 15.75 15.36 15.60 1,778,323 +0.14(+0.91%)
May 05, 2011 15.50 15.88 15.36 15.46 2,317,311 -0.17(-1.09%)
May 04, 2011 15.78 15.87 14.94 15.63 3,239,284 -0.13(-0.82%)
May 03, 2011 16.38 16.47 15.63 15.76 2,919,800 -0.42(-2.60%)
May 02, 2011 16.20 16.52 15.69 16.18 3,224,003 +0.18(+1.12%)
Apr 29, 2011 16.05 16.25 15.82 16.00 2,542,685 -0.19(-1.17%)
Apr 28, 2011 15.11 16.25 14.61 16.19 8,038,473 +0.97(+6.37%)
Apr 27, 2011 15.70 15.73 15.19 15.22 3,730,298 -0.65(-4.10%)
Apr 26, 2011 16.05 16.28 15.62 15.87 4,233,240 -0.23(-1.43%)
Apr 25, 2011 17.00 17.40 15.94 16.10 6,851,719 -0.82(-4.85%)
Apr 21, 2011 16.12 17.09 15.68 16.92 6,761,957 +0.95(+5.95%)
Apr 20, 2011 16.00 16.05 14.91 15.97 7,235,375 +0.15(+0.95%)
Apr 19, 2011 16.64 17.48 15.34 15.82 14,965,963 -1.28(-7.49%)
Apr 18, 2011 16.51 17.44 14.21 17.10 53,525,105 +8.33(+94.98%)
Apr 15, 2011 8.520 8.820 8.460 8.770 2,298,800 +0.24(+2.81%)
Apr 14, 2011 8.470 8.540 8.400 8.530 1,377,952 +0.07(+0.83%)
Apr 13, 2011 8.500 8.550 8.400 8.460 1,178,438 -0.04(-0.47%)
Apr 12, 2011 8.510 8.620 8.300 8.500 1,977,918 +0.00(+0.00%)
Apr 11, 2011 8.490 8.720 8.400 8.500 1,242,096 +0.06(+0.71%)
Apr 08, 2011 8.370 8.500 8.210 8.440 1,703,132 +0.16(+1.93%)
Apr 07, 2011 8.500 8.600 8.030 8.280 3,059,318 -0.15(-1.78%)
Apr 06, 2011 7.870 8.490 7.850 8.430 2,950,467 +0.62(+7.94%)
Apr 05, 2011 7.460 7.830 7.390 7.810 1,967,355 +0.42(+5.68%)
Apr 04, 2011 7.470 7.730 7.370 7.390 1,626,399 -0.04(-0.54%)
Apr 01, 2011 7.360 7.510 7.210 7.430 1,168,809 +0.13(+1.78%)
Mar 31, 2011 7.260 7.380 7.180 7.300 1,288,673 +0.07(+0.97%)
Mar 30, 2011 7.290 7.420 7.160 7.230 1,422,359 -0.04(-0.62%)
Mar 29, 2011 7.250 7.280 7.110 7.275 1,862,064 -0.03(-0.48%)
Mar 28, 2011 7.460 7.500 7.240 7.310 1,149,086 -0.12(-1.62%)
Mar 25, 2011 7.600 7.600 7.400 7.430 1,217,073 -0.01(-0.13%)
Mar 24, 2011 7.170 7.910 7.120 7.440 4,651,779 +0.37(+5.23%)
Mar 23, 2011 7.050 7.160 6.970 7.070 1,983,703 +0.04(+0.57%)
Mar 22, 2011 7.040 7.170 6.950 7.030 1,464,787 -0.04(-0.57%)
Mar 21, 2011 6.990 7.250 6.915 7.070 1,615,209 -0.11(-1.53%)
Mar 18, 2011 7.130 7.260 7.010 7.180 1,377,096 +0.11(+1.56%)
Mar 17, 2011 7.250 7.450 7.030 7.070 1,724,730 -0.12(-1.67%)
Mar 16, 2011 7.090 7.270 6.960 7.190 1,759,235 +0.06(+0.84%)
Mar 15, 2011 7.160 7.350 7.040 7.130 1,418,502 -0.19(-2.60%)
Mar 14, 2011 7.290 7.380 7.180 7.320 1,385,618 -0.02(-0.27%)
Mar 11, 2011 7.440 7.610 7.300 7.340 7,331,237 -0.15(-2.00%)
Mar 10, 2011 7.130 7.490 6.950 7.490 2,427,052 +0.40(+5.64%)
Mar 09, 2011 7.320 7.340 6.920 7.090 1,805,701 -0.27(-3.67%)
Mar 08, 2011 7.620 7.650 7.210 7.360 2,670,411 -0.28(-3.66%)
Mar 07, 2011 7.760 7.820 7.500 7.640 922,905 +0.04(+0.53%)
Mar 04, 2011 7.500 7.690 7.440 7.600 1,390,188 +0.09(+1.20%)
Mar 03, 2011 7.720 7.800 7.470 7.510 1,311,285 -0.16(-2.09%)
Mar 02, 2011 7.620 7.830 7.550 7.670 3,042,750 +0.08(+1.05%)
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.