Amarin Corp ADR (NQ: AMRN )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 1.700 1.760 1.690 1.760 2,875,386 +0.07(+4.14%)
Jun 27, 2014 1.670 1.720 1.670 1.690 1,010,618 +0.02(+1.20%)
Jun 26, 2014 1.750 1.760 1.650 1.670 2,565,820 -0.02(-1.18%)
Jun 25, 2014 1.630 1.700 1.612 1.690 1,780,374 +0.07(+4.64%)
Jun 24, 2014 1.580 1.640 1.550 1.615 2,437,599 +0.05(+3.53%)
Jun 23, 2014 1.610 1.620 1.560 1.560 1,622,498 -0.04(-2.50%)
Jun 20, 2014 1.600 1.700 1.560 1.600 3,351,467 +0.00(+0.00%)
Jun 19, 2014 1.660 1.680 1.580 1.600 3,579,560 +0.05(+3.23%)
Jun 18, 2014 1.510 1.570 1.500 1.550 794,717 +0.03(+1.97%)
Jun 17, 2014 1.550 1.550 1.510 1.520 832,739 -0.02(-1.30%)
Jun 16, 2014 1.530 1.560 1.530 1.540 1,157,368 +0.00(+0.00%)
Jun 13, 2014 1.540 1.560 1.520 1.540 969,850 +0.01(+0.65%)
Jun 12, 2014 1.510 1.650 1.510 1.530 3,175,319 -0.01(-0.65%)
Jun 11, 2014 1.530 1.560 1.500 1.540 996,522 +0.04(+2.67%)
Jun 10, 2014 1.490 1.520 1.490 1.500 846,664 +0.04(+2.74%)
Jun 06, 2014 1.420 1.470 1.420 1.460 684,088 +0.02(+1.39%)
Jun 05, 2014 1.440 1.450 1.400 1.440 598,117 +0.01(+0.70%)
Jun 04, 2014 1.360 1.430 1.350 1.430 863,865 +0.06(+4.38%)
Jun 03, 2014 1.330 1.410 1.320 1.370 1,031,891 +0.01(+0.74%)
Jun 02, 2014 1.420 1.420 1.340 1.360 744,313 -0.05(-3.55%)
May 30, 2014 1.410 1.470 1.400 1.410 643,974 -0.02(-1.40%)
May 29, 2014 1.450 1.480 1.390 1.430 1,204,723 -0.03(-2.05%)
May 28, 2014 1.390 1.530 1.381 1.460 2,326,737 +0.06(+4.29%)
May 27, 2014 1.330 1.410 1.330 1.400 1,655,964 +0.05(+3.70%)
May 23, 2014 1.290 1.350 1.350 1.350 864,600 +0.04(+3.05%)
May 22, 2014 1.280 1.320 1.280 1.310 717,290 +0.03(+2.34%)
May 21, 2014 1.300 1.310 1.280 1.280 803,365 -0.02(-1.54%)
May 20, 2014 1.330 1.350 1.290 1.300 1,484,523 +0.00(+0.00%)
May 19, 2014 1.360 1.365 1.290 1.300 4,065,377 -0.06(-4.76%)
May 16, 2014 1.400 1.410 1.360 1.365 1,043,013 -0.01(-0.36%)
May 15, 2014 1.450 1.450 1.360 1.370 7,386,480 -0.15(-9.87%)
May 14, 2014 1.500 1.570 1.480 1.520 907,602 +0.02(+1.33%)
May 13, 2014 1.450 1.550 1.450 1.500 1,862,386 +0.01(+0.67%)
May 12, 2014 1.480 1.500 1.440 1.490 1,882,641 -0.02(-1.32%)
May 09, 2014 1.600 1.610 1.450 1.510 2,373,845 -0.05(-3.21%)
May 08, 2014 1.600 1.610 1.530 1.560 1,736,305 -0.02(-1.27%)
May 07, 2014 1.630 1.660 1.560 1.580 1,832,434 -0.07(-4.24%)
May 06, 2014 1.630 1.680 1.620 1.650 873,673 +0.00(+0.30%)
May 05, 2014 1.690 1.730 1.640 1.645 1,221,199 -0.06(-3.80%)
May 02, 2014 1.740 1.740 1.650 1.710 1,119,799 +0.03(+1.79%)
May 01, 2014 1.630 1.710 1.600 1.680 1,263,648 +0.06(+3.70%)
Apr 30, 2014 1.660 1.675 1.600 1.620 740,234 -0.05(-2.99%)
Apr 29, 2014 1.620 1.710 1.620 1.670 2,209,479 +0.04(+2.45%)
Apr 28, 2014 1.600 1.660 1.580 1.630 1,341,183 +0.04(+2.84%)
Apr 25, 2014 1.650 1.650 1.580 1.585 806,943 -0.06(-3.94%)
Apr 24, 2014 1.630 1.655 1.595 1.650 1,139,991 +0.03(+1.85%)
Apr 23, 2014 1.630 1.650 1.600 1.620 966,705 -0.01(-0.61%)
Apr 22, 2014 1.590 1.670 1.580 1.630 1,956,562 +0.05(+3.16%)
Apr 21, 2014 1.590 1.630 1.560 1.580 839,326 +0.00(+0.00%)
Apr 17, 2014 1.600 1.580 1.580 1.580 937,300 -0.02(-1.25%)
Apr 16, 2014 1.530 1.610 1.530 1.600 1,055,717 +0.07(+4.58%)
Apr 15, 2014 1.610 1.620 1.510 1.530 2,564,651 -0.08(-4.97%)
Apr 14, 2014 1.700 1.720 1.560 1.610 2,765,582 -0.08(-4.73%)
Apr 11, 2014 1.730 1.770 1.680 1.690 1,848,062 -0.06(-3.43%)
Apr 10, 2014 1.770 1.810 1.730 1.750 1,588,451 -0.01(-0.57%)
Apr 09, 2014 1.750 1.790 1.730 1.760 2,128,882 +0.00(+0.00%)
Apr 08, 2014 1.750 1.820 1.730 1.760 2,712,270 -0.05(-2.76%)
Apr 07, 2014 1.800 1.820 1.760 1.810 1,578,296 +0.04(+2.26%)
Apr 04, 2014 1.850 1.860 1.750 1.770 2,675,064 -0.07(-3.80%)
Apr 03, 2014 1.880 1.900 1.810 1.840 1,944,299 -0.04(-2.13%)
Apr 02, 2014 1.940 1.980 1.850 1.880 2,140,752 -0.04(-2.08%)
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.