Amarin Corp ADR (NQ: AMRN )

1.160 -0.040 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.50 12.85 12.06 12.21 7,536,317 +0.20(+1.67%)
Apr 27, 2012 11.70 12.19 11.40 12.01 5,507,658 +0.31(+2.65%)
Apr 26, 2012 10.87 11.93 10.50 11.70 11,245,675 +1.72(+17.23%)
Apr 25, 2012 9.980 10.39 9.750 9.980 4,643,778 +0.23(+2.36%)
Apr 24, 2012 10.09 10.18 9.580 9.750 3,192,661 -0.33(-3.27%)
Apr 23, 2012 10.40 10.50 10.02 10.08 2,999,004 -0.32(-3.08%)
Apr 20, 2012 10.02 10.43 9.820 10.40 6,997,699 +0.86(+9.01%)
Apr 19, 2012 9.830 10.25 9.420 9.540 4,973,404 -0.05(-0.52%)
Apr 18, 2012 9.500 9.770 9.320 9.590 4,683,736 +0.07(+0.74%)
Apr 17, 2012 9.520 9.770 9.505 9.520 4,302,011 -0.11(-1.14%)
Apr 16, 2012 9.880 9.900 9.480 9.630 2,930,056 -0.06(-0.62%)
Apr 13, 2012 9.650 9.800 9.450 9.690 2,391,248 -0.02(-0.21%)
Apr 12, 2012 9.690 9.960 9.530 9.710 2,778,936 +0.00(+0.00%)
Apr 11, 2012 9.630 9.750 9.430 9.710 2,379,622 +0.36(+3.85%)
Apr 10, 2012 9.970 10.16 9.300 9.350 2,952,481 -0.57(-5.75%)
Apr 09, 2012 10.05 10.10 9.810 9.920 2,800,441 -0.30(-2.94%)
Apr 05, 2012 10.51 10.70 10.13 10.22 3,444,734 -0.30(-2.85%)
Apr 04, 2012 10.96 11.04 10.43 10.52 5,222,222 -0.65(-5.82%)
Apr 03, 2012 10.88 11.41 10.62 11.17 11,505,300 +0.36(+3.33%)
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.