Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8907 +0.0015 (+0.17%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.110 7.670 7.110 7.410 3,159,017 +0.18(+2.49%)
Mar 27, 2013 6.910 7.280 6.770 7.230 4,318,860 +0.27(+3.80%)
Mar 26, 2013 7.350 7.430 6.800 6.965 10,930,427 -0.38(-5.11%)
Mar 25, 2013 7.630 7.630 7.300 7.340 5,110,973 -0.29(-3.80%)
Mar 22, 2013 7.740 7.786 7.510 7.630 2,819,008 -0.07(-0.91%)
Mar 21, 2013 7.780 7.870 7.660 7.700 2,191,918 -0.10(-1.35%)
Mar 20, 2013 7.930 8.080 7.790 7.805 2,742,675 -0.12(-1.51%)
Mar 19, 2013 8.140 8.200 7.870 7.925 2,909,002 -0.19(-2.40%)
Mar 18, 2013 8.370 8.440 8.100 8.120 2,771,620 -0.34(-4.02%)
Mar 15, 2013 8.470 8.560 8.380 8.460 2,396,394 +0.07(+0.83%)
Mar 14, 2013 8.510 8.590 8.305 8.390 2,492,234 -0.07(-0.83%)
Mar 13, 2013 8.640 8.640 8.400 8.460 3,057,251 -0.19(-2.20%)
Mar 12, 2013 8.640 8.730 8.581 8.650 2,479,563 -0.01(-0.12%)
Mar 11, 2013 8.520 8.760 8.520 8.660 3,741,543 +0.18(+2.12%)
Mar 08, 2013 8.740 8.770 8.450 8.480 2,478,667 -0.20(-2.30%)
Mar 07, 2013 8.640 8.730 8.440 8.680 4,615,263 +0.26(+3.09%)
Mar 06, 2013 7.750 8.690 7.730 8.420 6,732,927 +0.62(+7.95%)
Mar 05, 2013 7.760 7.980 7.710 7.800 2,123,506 +0.00(+0.00%)
Mar 04, 2013 7.640 7.810 7.550 7.800 3,431,933 +0.25(+3.31%)
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.