Amarin Corp ADR (NQ: AMRN )

1.150 -0.020 (-1.71%)
Streaming Delayed Price Updated: 10:16 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 1.500 1.550 1.470 1.480 151,050 +0.02(+1.37%)
Sep 29, 2005 1.430 1.480 1.350 1.460 36,500 +0.03(+2.10%)
Sep 28, 2005 1.500 1.500 1.427 1.430 17,100 -0.05(-3.38%)
Sep 27, 2005 1.500 1.500 1.430 1.480 23,500 -0.02(-1.33%)
Sep 26, 2005 1.500 1.500 1.470 1.500 6,600 +0.06(+4.17%)
Sep 23, 2005 1.440 1.500 1.430 1.440 16,020 +0.01(+0.70%)
Sep 22, 2005 1.490 1.520 1.430 1.430 16,330 -0.03(-2.05%)
Sep 21, 2005 1.490 1.500 1.420 1.460 15,226 -0.03(-2.01%)
Sep 20, 2005 1.470 1.490 1.450 1.490 27,434 +0.04(+2.75%)
Sep 19, 2005 1.500 1.500 1.450 1.450 37,255 +0.02(+1.40%)
Sep 16, 2005 1.400 1.450 1.370 1.430 22,267 +0.01(+0.70%)
Sep 15, 2005 1.470 1.470 1.420 1.420 13,700 -0.05(-3.40%)
Sep 14, 2005 1.420 1.470 1.420 1.470 9,100 +0.05(+3.52%)
Sep 13, 2005 1.600 1.600 1.410 1.420 56,860 -0.09(-5.96%)
Sep 12, 2005 1.500 1.600 1.460 1.510 143,790 +0.09(+6.34%)
Sep 09, 2005 1.440 1.440 1.400 1.420 30,380 -0.06(-4.05%)
Sep 08, 2005 1.500 1.500 1.380 1.480 19,420 -0.02(-1.27%)
Sep 07, 2005 1.490 1.500 1.490 1.499 12,898 +0.05(+3.38%)
Sep 06, 2005 1.570 1.570 1.300 1.450 17,500 +0.00(+0.00%)
Sep 02, 2005 1.430 1.500 1.410 1.450 51,730 +0.01(+0.69%)
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.