Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.9024 +0.0124 (+1.39%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.62 12.08 11.43 11.85 2,763,426 +0.07(+0.59%)
May 30, 2012 12.11 12.11 11.59 11.78 5,747,784 -0.49(-3.99%)
May 29, 2012 11.84 12.80 10.96 12.27 12,502,087 +0.72(+6.23%)
May 25, 2012 11.21 11.66 11.15 11.55 3,208,759 +0.40(+3.59%)
May 24, 2012 10.42 11.18 10.32 11.15 4,536,732 +0.72(+6.90%)
May 23, 2012 10.30 10.52 10.10 10.43 2,299,578 -0.07(-0.67%)
May 22, 2012 10.69 10.79 10.41 10.50 2,481,718 -0.01(-0.10%)
May 21, 2012 10.17 10.68 10.05 10.51 3,024,720 +0.44(+4.37%)
May 18, 2012 10.34 10.42 9.800 10.07 5,375,084 -0.37(-3.54%)
May 17, 2012 11.22 11.48 10.35 10.44 5,801,498 -0.80(-7.12%)
May 16, 2012 11.20 11.68 11.13 11.24 3,560,605 +0.06(+0.54%)
May 15, 2012 11.16 11.54 11.03 11.18 4,366,001 -0.05(-0.45%)
May 14, 2012 11.48 11.56 11.20 11.23 2,065,513 -0.25(-2.18%)
May 11, 2012 11.45 11.70 11.30 11.48 2,005,866 -0.10(-0.86%)
May 10, 2012 11.80 11.97 11.52 11.58 2,681,538 +0.01(+0.09%)
May 09, 2012 11.45 11.63 11.11 11.57 3,675,784 -0.10(-0.86%)
May 08, 2012 11.85 11.85 11.41 11.67 3,531,019 -0.20(-1.68%)
May 07, 2012 11.96 12.10 11.64 11.87 2,985,241 -0.13(-1.08%)
May 04, 2012 12.25 12.48 11.96 12.00 4,197,039 -0.28(-2.28%)
May 03, 2012 12.42 12.67 12.07 12.28 3,754,495 -0.09(-0.69%)
May 02, 2012 12.19 12.56 12.10 12.37 2,890,123 +0.15(+1.23%)
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.