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 (%)
Aug 31, 2004 0.6000 0.6000 0.5700 0.5800 240,000 -0.02(-3.33%)
Aug 30, 2004 0.6000 0.6300 0.5800 0.6000 599,500 +0.00(+0.00%)
Aug 27, 2004 0.6400 0.6400 0.5700 0.6000 265,600 -0.02(-3.23%)
Aug 26, 2004 0.7800 0.7800 0.5700 0.6200 414,800 -0.13(-17.33%)
Aug 25, 2004 0.7700 0.8000 0.7500 0.7500 33,300 -0.07(-8.54%)
Aug 24, 2004 0.8500 0.8500 0.7800 0.8200 15,500 +0.02(+2.50%)
Aug 23, 2004 0.8400 0.8400 0.7200 0.8000 6,900 +0.00(+0.00%)
Aug 20, 2004 0.6900 0.8400 0.6800 0.8000 35,488 +0.12(+17.65%)
Aug 19, 2004 0.6900 0.6900 0.6800 0.6800 1,100 -0.01(-1.45%)
Aug 18, 2004 0.7010 0.7020 0.6800 0.6900 1,800 +0.01(+1.32%)
Aug 17, 2004 0.8500 0.8500 0.6800 0.6810 12,200 -0.07(-9.20%)
Aug 16, 2004 0.7200 0.7500 0.7200 0.7500 6,100 +0.03(+4.17%)
Aug 13, 2004 0.8000 0.8000 0.7100 0.7200 20,900 +0.03(+4.35%)
Aug 12, 2004 0.7120 0.7120 0.6900 0.6900 3,300 -0.05(-6.76%)
Aug 11, 2004 0.6800 0.7400 0.6700 0.7400 4,700 +0.01(+1.37%)
Aug 10, 2004 0.6900 0.7500 0.6500 0.7300 19,000 -0.02(-2.67%)
Aug 09, 2004 0.7520 0.7600 0.7200 0.7500 13,100 +0.00(+0.00%)
Aug 06, 2004 0.7600 0.8000 0.7300 0.7500 45,600 -0.03(-3.85%)
Aug 05, 2004 0.7800 0.7800 0.7700 0.7800 17,700 +0.00(+0.00%)
Aug 04, 2004 0.7800 0.8200 0.7800 0.7800 3,000 +0.00(+0.00%)
Aug 03, 2004 0.7700 0.8320 0.7700 0.7800 8,600 -0.03(-3.70%)
Aug 02, 2004 0.8200 0.8200 0.8000 0.8100 3,200 -0.05(-5.81%)
Jul 30, 2004 0.8600 0.8600 0.8000 0.8600 4,300 -0.02(-2.27%)
Jul 29, 2004 0.7800 0.8800 0.7800 0.8800 23,300 +0.10(+12.82%)
Jul 28, 2004 0.7800 0.7800 0.7800 0.7800 100 -0.02(-2.50%)
Jul 27, 2004 0.7800 0.8100 0.7800 0.8000 9,300 +0.00(+0.13%)
Jul 26, 2004 0.7700 0.9200 0.7700 0.7990 11,000 -0.07(-8.16%)
Jul 23, 2004 0.8010 0.8900 0.7800 0.8700 25,800 +0.02(+2.35%)
Jul 22, 2004 0.9100 0.9100 0.8000 0.8500 10,100 +0.00(+0.00%)
Jul 21, 2004 0.9200 0.9200 0.8500 0.8500 1,400 +0.01(+1.19%)
Jul 20, 2004 0.8400 0.9300 0.8400 0.8400 94,300 -0.01(-1.18%)
Jul 19, 2004 0.9000 0.9000 0.8500 0.8500 8,500 -0.04(-4.60%)
Jul 16, 2004 0.8500 0.9500 0.8500 0.8910 15,000 +0.05(+6.07%)
Jul 15, 2004 0.8400 0.8400 0.8400 0.8400 1,500 +0.01(+1.08%)
Jul 14, 2004 0.8500 0.9200 0.8310 0.8310 1,500 -0.02(-2.24%)
Jul 13, 2004 0.9900 0.9900 0.8500 0.8500 18,000 -0.12(-12.37%)
Jul 12, 2004 0.7700 1.000 0.7700 0.9700 36,200 +0.19(+24.36%)
Jul 09, 2004 0.7800 0.8400 0.7800 0.7800 13,900 -0.08(-9.30%)
Jul 08, 2004 0.8600 0.8600 0.8600 0.8600 600 +0.00(+0.00%)
Jul 07, 2004 0.7700 0.8700 0.7700 0.8600 12,100 +0.01(+1.18%)
Jul 06, 2004 0.8100 0.8500 0.7700 0.8500 4,700 +0.00(+0.00%)
Jul 02, 2004 0.9000 0.9000 0.7700 0.8500 60,000 -0.03(-3.41%)
Jul 01, 2004 0.8700 0.8810 0.8700 0.8800 5,200 +0.01(+1.15%)
Jun 30, 2004 0.8700 0.8700 0.8700 0.8700 1,000 +0.01(+0.87%)
Jun 29, 2004 0.8500 0.9020 0.8500 0.8625 10,200 -0.04(-4.17%)
Jun 28, 2004 0.8510 0.9000 0.8510 0.9000 6,100 +0.01(+1.12%)
Jun 25, 2004 0.8600 0.9400 0.8600 0.8900 11,600 -0.01(-1.11%)
Jun 24, 2004 0.9300 1.000 0.8200 0.9000 62,100 +0.00(+0.00%)
Jun 23, 2004 0.9400 0.9600 0.9000 0.9000 35,800 -0.07(-7.22%)
Jun 22, 2004 0.9300 0.9900 0.9300 0.9700 12,900 +0.03(+3.19%)
Jun 21, 2004 0.9400 1.000 0.9400 0.9400 9,900 +0.00(+0.00%)
Jun 18, 2004 0.9500 0.9500 0.9400 0.9400 1,900 -0.01(-1.05%)
Jun 17, 2004 0.9500 0.9900 0.9400 0.9500 5,800 +0.01(+1.06%)
Jun 16, 2004 0.9500 1.000 0.9400 0.9400 5,300 -0.01(-1.05%)
Jun 15, 2004 0.9400 1.010 0.9400 0.9500 3,800 +0.00(+0.00%)
Jun 14, 2004 0.9700 1.000 0.9500 0.9500 5,100 -0.04(-4.04%)
Jun 10, 2004 1.000 1.000 0.9200 0.9900 5,500 +0.05(+5.32%)
Jun 09, 2004 0.9500 1.020 0.9300 0.9400 12,400 -0.06(-6.00%)
Jun 08, 2004 1.010 1.020 0.9700 1.000 5,800 -0.01(-0.99%)
Jun 07, 2004 0.9500 1.040 0.9500 1.010 24,000 +0.00(+0.00%)
Jun 04, 2004 0.9700 1.040 0.9700 1.010 3,400 +0.06(+6.32%)
Jun 03, 2004 1.080 1.080 0.9500 0.9500 10,700 -0.07(-6.86%)
Jun 02, 2004 1.000 1.080 1.000 1.020 18,600 +0.07(+7.37%)
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.