Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.920 1.930 1.930 1.930 1,887,900 +0.01(+0.52%)
Aug 28, 2014 1.920 1.950 1.890 1.920 2,026,234 -0.01(-0.26%)
Aug 27, 2014 1.910 1.950 1.880 1.925 3,271,729 +0.03(+1.32%)
Aug 26, 2014 1.820 1.920 1.820 1.900 5,092,728 +0.06(+3.26%)
Aug 25, 2014 1.850 1.860 1.810 1.840 1,696,643 +0.01(+0.55%)
Aug 22, 2014 1.800 1.840 1.790 1.830 1,452,739 +0.04(+2.23%)
Aug 21, 2014 1.820 1.820 1.800 1.790 1,340,924 -0.03(-1.65%)
Aug 20, 2014 1.870 1.880 1.830 1.820 2,272,938 -0.03(-1.62%)
Aug 19, 2014 1.870 1.870 1.815 1.850 1,828,140 -0.01(-0.54%)
Aug 18, 2014 1.790 1.880 1.790 1.860 3,543,458 +0.04(+2.20%)
Aug 15, 2014 1.830 1.870 1.800 1.820 3,046,911 -0.02(-1.09%)
Aug 14, 2014 1.650 1.850 1.649 1.840 6,757,966 +0.19(+11.52%)
Aug 13, 2014 1.640 1.640 1.620 1.650 1,244,736 +0.01(+0.61%)
Aug 12, 2014 1.680 1.700 1.620 1.640 2,106,250 -0.03(-1.80%)
Aug 11, 2014 1.670 1.720 1.650 1.670 2,677,027 +0.01(+0.60%)
Aug 08, 2014 1.680 1.720 1.550 1.660 2,575,136 +0.00(+0.00%)
Aug 07, 2014 1.700 1.750 1.630 1.660 2,289,391 -0.01(-0.60%)
Aug 06, 2014 1.660 1.695 1.630 1.670 1,922,208 +0.01(+0.60%)
Aug 05, 2014 1.740 1.740 1.650 1.660 1,160,547 -0.06(-3.49%)
Aug 04, 2014 1.670 1.750 1.660 1.720 1,794,886 +0.07(+4.24%)
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.