Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0008 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.10 12.19 11.20 11.71 18,464,642 -1.00(-7.87%)
Jul 30, 2012 13.64 13.70 12.60 12.71 8,674,389 -0.80(-5.92%)
Jul 27, 2012 15.27 15.36 13.45 13.51 22,484,708 -1.80(-11.79%)
Jul 26, 2012 14.70 15.39 14.70 15.31 6,034,369 +0.73(+5.04%)
Jul 25, 2012 14.99 15.05 14.37 14.58 7,382,799 -0.25(-1.69%)
Jul 24, 2012 15.30 15.35 14.72 14.83 6,043,204 -0.32(-2.11%)
Jul 23, 2012 15.17 15.47 15.05 15.15 4,916,460 -0.01(-0.07%)
Jul 20, 2012 15.18 15.27 14.85 15.16 5,137,867 -0.20(-1.30%)
Jul 19, 2012 14.92 15.96 14.77 15.36 14,795,201 +0.70(+4.77%)
Jul 18, 2012 14.76 15.14 14.61 14.66 4,904,732 -0.20(-1.35%)
Jul 17, 2012 14.97 15.06 14.69 14.86 4,590,266 -0.06(-0.40%)
Jul 16, 2012 14.67 15.25 14.43 14.92 5,802,843 +0.36(+2.47%)
Jul 13, 2012 14.85 14.94 14.31 14.56 3,813,413 -0.09(-0.61%)
Jul 12, 2012 13.98 14.72 13.63 14.65 7,084,132 +0.56(+3.97%)
Jul 11, 2012 13.96 14.52 13.70 14.09 8,287,932 -0.31(-2.15%)
Jul 10, 2012 15.25 15.40 13.76 14.40 7,422,571 -0.86(-5.64%)
Jul 09, 2012 15.19 15.41 14.85 15.26 3,590,081 +0.14(+0.93%)
Jul 06, 2012 15.19 15.19 14.77 15.12 4,922,316 -0.16(-1.05%)
Jul 05, 2012 15.47 15.60 15.25 15.28 7,332,728 -0.18(-1.16%)
Jul 03, 2012 15.47 15.50 14.95 15.46 5,301,435 +0.22(+1.41%)
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.