Amarin Corp ADR (NQ: AMRN )

5.290 USD +0.160 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 1.470 1.600 1.470 1.510 23,221 +0.07(+4.86%)
Sep 29, 2009 1.400 1.470 1.400 1.440 13,194 +0.00(+0.01%)
Sep 28, 2009 1.300 1.480 1.300 1.440 19,705 +0.02(+1.40%)
Sep 25, 2009 1.370 1.440 1.290 1.420 1,762 -0.01(-0.70%)
Sep 24, 2009 1.400 1.440 1.300 1.430 4,397 -0.00(-0.04%)
Sep 23, 2009 1.440 1.460 1.430 1.431 7,779 +0.00(+0.04%)
Sep 22, 2009 1.450 1.480 1.300 1.430 18,253 +0.00(+0.00%)
Sep 21, 2009 1.310 1.490 1.293 1.430 17,101 +0.12(+9.16%)
Sep 18, 2009 1.260 1.310 1.260 1.310 4,085 +0.02(+1.55%)
Sep 17, 2009 1.440 1.440 1.280 1.290 10,027 -0.11(-7.85%)
Sep 16, 2009 1.300 1.410 1.260 1.400 15,003 +0.05(+3.70%)
Sep 15, 2009 1.440 1.440 1.340 1.350 17,120 +0.01(+0.75%)
Sep 14, 2009 1.300 1.390 1.300 1.340 5,585 +0.04(+3.08%)
Sep 11, 2009 1.310 1.380 1.300 1.300 3,475 -0.05(-3.70%)
Sep 10, 2009 1.400 1.400 1.350 1.350 7,849 -0.05(-3.57%)
Sep 09, 2009 1.250 1.400 1.250 1.400 19,758 +0.14(+11.11%)
Sep 08, 2009 1.230 1.330 1.230 1.260 31,895 +0.04(+3.28%)
Sep 04, 2009 1.240 1.250 1.220 1.220 9,039 +0.01(+0.68%)
Sep 03, 2009 1.170 1.250 1.170 1.212 3,441 -0.03(-2.27%)
Sep 01, 2009 1.240 1.240 1.240 1.240 0 -0.06(-4.62%)
Aug 31, 2009 1.270 1.301 1.270 1.300 6,069 -0.00(-0.01%)
Aug 28, 2009 1.310 1.380 1.300 1.300 18,019 +0.00(+0.01%)
Aug 27, 2009 1.210 1.302 1.210 1.300 32,520 +0.06(+4.84%)
Aug 26, 2009 1.190 1.240 1.180 1.240 1,808 +0.05(+4.20%)
Aug 25, 2009 1.150 1.204 1.150 1.190 15,136 -0.01(-0.83%)
Aug 24, 2009 1.280 1.280 1.200 1.200 15,706 +0.00(+0.00%)
Aug 21, 2009 1.220 1.250 1.170 1.200 5,020 +0.01(+0.84%)
Aug 20, 2009 1.200 1.250 1.170 1.190 9,800 +0.00(+0.00%)
Aug 19, 2009 1.300 1.390 1.190 1.190 4,337 -0.06(-4.80%)
Aug 18, 2009 1.270 1.280 1.190 1.250 7,518 +0.00(+0.01%)
Aug 17, 2009 1.180 1.250 1.180 1.250 1,600 -0.03(-2.35%)
Aug 14, 2009 1.250 1.280 1.250 1.280 3,350 +0.02(+1.59%)
Aug 13, 2009 1.260 1.290 1.100 1.260 11,647 -0.06(-4.80%)
Aug 12, 2009 1.290 1.380 1.290 1.323 11,050 +0.12(+9.81%)
Aug 11, 2009 1.160 1.290 1.160 1.205 7,577 -0.01(-1.20%)
Aug 10, 2009 1.220 1.220 1.162 1.220 11,295 -0.01(-1.05%)
Aug 07, 2009 1.240 1.330 1.220 1.233 3,400 +0.01(+1.07%)
Aug 06, 2009 1.330 1.330 1.220 1.220 2,767 -0.01(-0.81%)
Aug 05, 2009 1.220 1.270 1.220 1.230 6,956 -0.09(-6.82%)
Aug 04, 2009 1.390 1.390 1.273 1.320 6,509 -0.05(-3.65%)
Aug 03, 2009 1.380 1.380 1.240 1.370 23,102 +0.15(+12.30%)
Jul 31, 2009 1.230 1.280 1.180 1.220 15,164 +0.04(+3.39%)
Jul 30, 2009 1.110 1.260 1.110 1.180 8,058 -0.08(-6.35%)
Jul 29, 2009 1.150 1.260 1.150 1.260 11,710 +0.11(+9.57%)
Jul 28, 2009 1.220 1.220 1.150 1.150 9,403 -0.14(-10.85%)
Jul 27, 2009 1.290 1.290 1.290 1.290 700 +0.00(+0.00%)
Jul 24, 2009 1.280 1.290 1.280 1.290 500 +0.06(+4.87%)
Jul 23, 2009 1.300 1.300 1.230 1.230 10,329 +0.00(+0.00%)
Jul 22, 2009 1.200 1.230 1.200 1.230 14,939 +0.02(+1.64%)
Jul 21, 2009 1.230 1.230 1.210 1.210 3,650 -0.03(-2.41%)
Jul 20, 2009 1.290 1.290 1.230 1.240 600 +0.03(+2.48%)
Jul 17, 2009 1.150 1.210 1.130 1.210 6,900 -0.03(-2.42%)
Jul 16, 2009 1.150 1.310 1.150 1.240 4,131 -0.03(-2.52%)
Jul 15, 2009 1.250 1.272 1.240 1.272 5,300 +0.05(+4.48%)
Jul 14, 2009 1.310 1.370 1.210 1.218 1,132 -0.17(-12.41%)
Jul 13, 2009 1.230 1.490 1.022 1.390 10,131 +0.17(+13.48%)
Jul 10, 2009 1.220 1.260 1.210 1.225 500 -0.10(-7.20%)
Jul 09, 2009 1.210 1.340 1.210 1.320 4,295 +0.11(+9.09%)
Jul 08, 2009 1.150 1.210 1.140 1.210 4,813 -0.02(-1.63%)
Jul 07, 2009 1.100 1.300 1.010 1.230 17,731 -0.01(-1.13%)
Jul 06, 2009 1.350 1.350 1.200 1.244 4,918 -0.06(-4.31%)
Jul 02, 2009 1.250 1.380 1.080 1.300 17,601 +0.04(+3.17%)
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.