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 (%)
Aug 31, 2007 4.700 5.200 4.550 5.100 77,814 +0.40(+8.51%)
Aug 30, 2007 4.600 4.800 4.500 4.700 33,730 -0.10(-2.08%)
Aug 29, 2007 4.900 4.900 4.700 4.800 19,844 +0.00(+0.02%)
Aug 28, 2007 4.800 4.900 4.212 4.799 41,024 +0.20(+4.33%)
Aug 27, 2007 4.500 4.800 4.500 4.600 44,221 +0.10(+2.22%)
Aug 24, 2007 4.325 4.800 4.200 4.500 88,171 +0.20(+4.65%)
Aug 23, 2007 4.100 4.500 4.000 4.300 51,825 +0.20(+4.88%)
Aug 22, 2007 3.900 4.100 3.810 4.100 18,805 +0.20(+5.13%)
Aug 21, 2007 3.800 3.900 3.800 3.900 8,386 +0.10(+2.63%)
Aug 20, 2007 3.600 4.000 3.600 3.800 15,735 +0.00(+0.00%)
Aug 17, 2007 3.600 3.900 3.512 3.800 26,092 +0.25(+7.01%)
Aug 16, 2007 3.600 3.900 3.500 3.551 47,768 -0.35(-8.95%)
Aug 15, 2007 3.836 4.000 3.750 3.900 11,626 -0.10(-2.50%)
Aug 14, 2007 3.900 4.100 3.900 4.000 9,739 +0.00(+0.00%)
Aug 13, 2007 4.000 4.090 3.900 4.000 12,788 +0.01(+0.25%)
Aug 10, 2007 4.200 4.200 3.900 3.990 33,839 -0.15(-3.62%)
Aug 09, 2007 4.000 4.200 4.000 4.140 22,867 +0.14(+3.50%)
Aug 08, 2007 4.000 4.300 4.000 4.000 27,008 -0.04(-0.87%)
Aug 07, 2007 3.700 4.200 3.600 4.035 82,038 +0.14(+3.49%)
Aug 06, 2007 3.900 4.100 3.700 3.899 75,933 -0.00(-0.03%)
Aug 03, 2007 4.123 4.450 3.900 3.900 79,732 -0.50(-11.36%)
Aug 02, 2007 4.900 4.900 4.200 4.400 53,176 +0.00(+0.00%)
Aug 01, 2007 4.800 4.906 4.400 4.400 56,852 -0.40(-8.33%)
Jul 31, 2007 4.790 4.810 4.308 4.800 60,102 +0.10(+2.13%)
Jul 30, 2007 4.600 4.800 4.600 4.700 32,287 +0.01(+0.21%)
Jul 27, 2007 4.750 4.891 4.200 4.690 78,400 -0.11(-2.29%)
Jul 26, 2007 5.012 5.100 4.700 4.800 88,202 -0.28(-5.46%)
Jul 25, 2007 5.150 5.298 5.000 5.077 55,792 -0.19(-3.64%)
Jul 24, 2007 5.307 5.360 5.200 5.269 36,861 -0.10(-1.88%)
Jul 23, 2007 5.300 5.395 5.100 5.370 21,832 +0.07(+1.34%)
Jul 20, 2007 5.300 5.304 5.200 5.299 25,035 +0.05(+0.93%)
Jul 19, 2007 5.300 5.350 5.234 5.250 21,731 -0.05(-0.94%)
Jul 18, 2007 5.300 5.300 5.203 5.300 53,719 +0.00(+0.00%)
Jul 17, 2007 5.300 5.350 5.214 5.300 26,964 +0.00(+0.02%)
Jul 16, 2007 5.400 5.400 5.200 5.299 57,254 -0.05(-0.95%)
Jul 13, 2007 5.100 5.396 5.100 5.350 27,379 +0.25(+4.90%)
Jul 12, 2007 5.300 5.448 5.100 5.100 85,987 -0.20(-3.76%)
Jul 11, 2007 5.500 5.523 5.200 5.299 71,558 -0.20(-3.67%)
Jul 10, 2007 5.510 5.750 5.500 5.501 31,513 -0.05(-0.88%)
Jul 09, 2007 5.700 5.995 5.514 5.550 58,214 -0.24(-4.15%)
Jul 06, 2007 5.790 5.790 5.512 5.790 33,100 +0.09(+1.65%)
Jul 05, 2007 5.600 5.800 5.529 5.696 33,827 -0.00(-0.07%)
Jul 03, 2007 5.710 5.800 5.600 5.700 13,804 -0.01(-0.18%)
Jul 02, 2007 5.610 6.000 5.610 5.710 54,104 -0.19(-3.22%)
Jun 29, 2007 5.800 6.000 5.600 5.900 31,458 +0.10(+1.72%)
Jun 28, 2007 5.700 6.189 5.550 5.800 58,685 +0.01(+0.17%)
Jun 27, 2007 5.300 5.800 5.203 5.790 61,593 +0.40(+7.32%)
Jun 26, 2007 5.200 5.400 5.100 5.395 34,944 +0.19(+3.75%)
Jun 25, 2007 5.500 5.500 5.200 5.200 64,669 -0.29(-5.27%)
Jun 22, 2007 5.300 5.598 5.300 5.489 90,572 +0.09(+1.72%)
Jun 21, 2007 5.600 5.700 5.300 5.396 90,456 -0.09(-1.68%)
Jun 20, 2007 5.725 5.798 5.200 5.488 142,560 -0.22(-3.89%)
Jun 19, 2007 5.700 5.750 5.700 5.710 49,290 -0.09(-1.55%)
Jun 18, 2007 5.860 5.900 5.700 5.800 32,900 +0.02(+0.43%)
Jun 15, 2007 5.700 5.958 5.700 5.775 26,600 +0.08(+1.32%)
Jun 14, 2007 5.800 6.000 5.700 5.700 52,330 -0.10(-1.72%)
Jun 13, 2007 6.000 6.000 5.700 5.800 31,830 -0.20(-3.33%)
Jun 12, 2007 6.098 6.098 5.800 6.000 40,560 -0.10(-1.64%)
Jun 11, 2007 5.900 6.164 5.720 6.100 89,717 +0.20(+3.39%)
Jun 08, 2007 5.950 6.000 5.700 5.900 84,320 -0.02(-0.42%)
Jun 07, 2007 6.000 6.028 5.900 5.925 225,329 +0.01(+0.22%)
Jun 06, 2007 5.998 6.274 5.900 5.912 175,143 +0.01(+0.20%)
Jun 05, 2007 6.398 6.398 5.900 5.900 136,120 -0.08(-1.32%)
Jun 04, 2007 6.100 6.271 5.900 5.979 108,774 -0.02(-0.37%)
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.