Amarin Corp ADR (NQ: AMRN )

5.160 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.21 11.62 11.18 11.50 1,740,060 +0.31(+2.77%)
Aug 30, 2011 11.52 11.54 11.08 11.19 1,705,969 -0.04(-0.36%)
Aug 29, 2011 10.81 11.37 10.80 11.23 1,610,105 +0.57(+5.35%)
Aug 26, 2011 10.09 10.71 9.830 10.66 1,218,371 +0.57(+5.65%)
Aug 25, 2011 10.41 10.47 9.920 10.09 1,547,118 -0.45(-4.27%)
Aug 24, 2011 10.50 10.87 10.39 10.54 1,679,873 -0.17(-1.59%)
Aug 23, 2011 9.900 10.76 9.610 10.71 2,786,466 +0.83(+8.40%)
Aug 22, 2011 10.48 10.67 9.750 9.880 3,241,436 -0.22(-2.18%)
Aug 19, 2011 10.69 11.17 9.900 10.10 4,977,332 -0.99(-8.93%)
Aug 18, 2011 11.27 11.85 10.93 11.09 3,245,122 -1.30(-10.49%)
Aug 17, 2011 13.10 13.24 11.76 12.39 6,115,062 -0.61(-4.69%)
Aug 16, 2011 12.79 13.04 12.62 13.00 2,305,815 -0.01(-0.08%)
Aug 15, 2011 13.20 13.77 12.88 13.01 3,855,545 +0.14(+1.09%)
Aug 12, 2011 12.34 13.38 12.14 12.87 4,317,984 +0.72(+5.93%)
Aug 11, 2011 10.96 12.45 10.81 12.15 3,541,634 +1.31(+12.08%)
Aug 10, 2011 10.90 11.20 10.14 10.84 3,481,223 +0.03(+0.28%)
Aug 09, 2011 11.12 11.37 10.32 10.81 4,279,537 -0.02(-0.18%)
Aug 08, 2011 10.56 11.14 10.44 10.83 4,274,305 -0.41(-3.65%)
Aug 05, 2011 10.64 11.61 10.52 11.24 6,476,657 +0.75(+7.15%)
Aug 04, 2011 12.07 12.25 9.858 10.49 10,794,192 -2.08(-16.55%)
Aug 03, 2011 12.55 12.95 12.11 12.57 2,358,799 -0.04(-0.32%)
Aug 02, 2011 13.17 13.50 12.54 12.61 2,235,107 -0.60(-4.54%)
Aug 01, 2011 13.87 13.97 13.12 13.21 1,861,725 -0.33(-2.44%)
Jul 29, 2011 13.25 13.68 12.65 13.54 1,779,398 +0.09(+0.67%)
Jul 28, 2011 13.44 13.95 13.38 13.45 1,080,128 +0.01(+0.07%)
Jul 27, 2011 14.03 14.08 13.33 13.44 2,272,466 -0.65(-4.61%)
Jul 26, 2011 14.09 14.34 14.03 14.09 1,247,230 -0.01(-0.07%)
Jul 25, 2011 14.34 14.38 14.05 14.10 1,221,230 -0.35(-2.42%)
Jul 22, 2011 14.52 14.84 13.95 14.45 2,526,938 +0.36(+2.56%)
Jul 21, 2011 14.06 14.21 13.90 14.09 1,130,613 +0.03(+0.21%)
Jul 20, 2011 14.15 14.15 13.57 14.06 1,556,755 -0.04(-0.28%)
Jul 19, 2011 14.05 14.24 13.78 14.10 1,977,302 +0.11(+0.79%)
Jul 18, 2011 13.60 14.11 13.51 13.99 2,296,390 +0.36(+2.64%)
Jul 15, 2011 13.84 14.02 13.39 13.63 1,259,339 -0.14(-1.02%)
Jul 14, 2011 14.09 14.39 13.65 13.77 1,352,796 -0.14(-1.01%)
Jul 13, 2011 13.88 14.21 13.76 13.91 1,651,905 +0.08(+0.58%)
Jul 12, 2011 14.02 14.35 13.77 13.83 1,626,896 -0.35(-2.47%)
Jul 11, 2011 14.82 14.87 14.05 14.18 2,021,188 -0.63(-4.25%)
Jul 08, 2011 14.62 14.88 14.45 14.81 1,044,609 -0.01(-0.07%)
Jul 07, 2011 14.92 15.02 14.65 14.82 1,347,381 +0.35(+2.42%)
Jul 06, 2011 14.47 14.61 14.25 14.47 859,744 -0.07(-0.48%)
Jul 05, 2011 14.79 14.90 14.49 14.54 784,193 -0.24(-1.62%)
Jul 01, 2011 14.47 14.98 14.47 14.78 1,999,747 +0.35(+2.43%)
Jun 30, 2011 14.58 14.71 14.40 14.43 854,894 -0.08(-0.55%)
Jun 29, 2011 14.81 14.91 14.42 14.51 1,279,386 -0.28(-1.89%)
Jun 28, 2011 14.48 14.88 14.34 14.79 1,290,728 +0.40(+2.78%)
Jun 27, 2011 14.43 14.58 14.25 14.39 805,642 -0.05(-0.35%)
Jun 24, 2011 14.63 14.73 14.09 14.44 2,002,912 -0.08(-0.55%)
Jun 23, 2011 14.12 14.62 13.90 14.52 2,117,037 +0.21(+1.43%)
Jun 22, 2011 14.32 14.45 14.03 14.31 1,812,201 -0.13(-0.93%)
Jun 21, 2011 13.77 14.58 13.54 14.45 2,953,134 +0.81(+5.94%)
Jun 20, 2011 13.91 14.40 13.30 13.64 3,478,556 -0.05(-0.37%)
Jun 17, 2011 14.07 14.24 13.41 13.69 3,578,844 -0.24(-1.72%)
Jun 16, 2011 14.44 14.46 13.80 13.93 3,576,671 -0.37(-2.59%)
Jun 15, 2011 15.00 15.04 14.14 14.30 4,451,652 -0.73(-4.86%)
Jun 14, 2011 15.50 15.82 14.91 15.03 2,706,015 -0.12(-0.79%)
Jun 13, 2011 15.64 16.26 15.05 15.15 3,063,720 -0.48(-3.07%)
Jun 10, 2011 16.25 16.29 13.81 15.63 9,946,953 -0.68(-4.17%)
Jun 09, 2011 16.35 16.76 16.07 16.31 2,057,992 +0.07(+0.43%)
Jun 08, 2011 16.63 16.76 15.78 16.24 3,935,382 -0.37(-2.23%)
Jun 07, 2011 17.28 17.53 16.58 16.61 3,721,435 -0.57(-3.32%)
Jun 06, 2011 18.45 18.65 16.35 17.18 4,855,291 -1.35(-7.29%)
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.