Amarin Corp ADR (NQ: AMRN )

5.400 USD -0.040 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 0.4300 0.4400 0.4000 0.4000 187,699 -0.03(-6.98%)
Oct 30, 2007 0.3800 0.4500 0.3700 0.4300 644,477 +0.04(+11.69%)
Oct 29, 2007 0.3700 0.4000 0.3700 0.3850 315,898 +0.01(+3.77%)
Oct 26, 2007 0.4100 0.4100 0.3700 0.3710 511,670 +0.00(+0.27%)
Oct 25, 2007 0.3850 0.3970 0.3700 0.3700 166,437 -0.01(-2.61%)
Oct 24, 2007 0.3700 0.3800 0.3516 0.3799 728,154 +0.01(+2.68%)
Oct 23, 2007 0.4099 0.4099 0.3608 0.3700 365,728 +0.01(+2.78%)
Oct 22, 2007 0.4100 0.4100 0.3600 0.3600 309,900 -0.01(-2.70%)
Oct 19, 2007 0.3900 0.3900 0.3501 0.3700 776,802 -0.01(-2.63%)
Oct 18, 2007 0.4000 0.4170 0.3600 0.3800 762,759 -0.02(-5.00%)
Oct 17, 2007 0.4300 0.4330 0.3800 0.4000 1,240,845 -0.03(-6.76%)
Oct 16, 2007 0.4216 0.4400 0.4216 0.4290 241,653 +0.01(+2.14%)
Oct 15, 2007 0.4300 0.4400 0.4113 0.4200 201,778 -0.01(-2.10%)
Oct 12, 2007 0.4300 0.4500 0.4200 0.4290 235,750 -0.01(-2.50%)
Oct 11, 2007 0.4599 0.4600 0.4400 0.4400 412,096 -0.01(-2.22%)
Oct 10, 2007 0.4300 0.4800 0.4300 0.4500 945,741 +0.00(+0.87%)
Oct 09, 2007 0.4500 0.4550 0.4400 0.4461 447,720 +0.00(+0.25%)
Oct 08, 2007 0.4395 0.4590 0.4350 0.4450 156,377 +0.01(+1.14%)
Oct 05, 2007 0.4300 0.4499 0.4300 0.4400 287,925 +0.01(+2.33%)
Oct 04, 2007 0.4500 0.4640 0.4215 0.4300 186,292 +0.01(+2.38%)
Oct 03, 2007 0.4200 0.4599 0.4200 0.4200 495,748 -0.01(-1.85%)
Oct 02, 2007 0.4200 0.4300 0.4100 0.4279 138,562 +0.00(+0.26%)
Oct 01, 2007 0.4399 0.4400 0.4105 0.4268 153,967 +0.03(+6.70%)
Sep 28, 2007 0.4200 0.4499 0.4000 0.4000 879,477 -0.05(-10.99%)
Sep 27, 2007 0.4500 0.4799 0.4100 0.4494 573,930 -0.00(-0.13%)
Sep 26, 2007 0.4600 0.5000 0.4420 0.4500 456,211 -0.02(-4.05%)
Sep 25, 2007 0.4700 0.5000 0.4600 0.4690 370,465 +0.00(+0.86%)
Sep 24, 2007 0.4700 0.4990 0.4500 0.4650 651,000 -0.00(-1.06%)
Sep 21, 2007 0.4800 0.4950 0.4700 0.4700 314,831 -0.02(-4.08%)
Sep 20, 2007 0.4899 0.4988 0.4713 0.4900 468,386 +0.02(+3.16%)
Sep 19, 2007 0.4900 0.5000 0.4750 0.4750 591,085 -0.01(-2.74%)
Sep 18, 2007 0.4900 0.5100 0.4705 0.4884 429,666 -0.02(-4.05%)
Sep 17, 2007 0.5100 0.5300 0.4900 0.5090 405,406 -0.01(-2.12%)
Sep 14, 2007 0.5490 0.5490 0.5100 0.5200 385,937 -0.01(-1.85%)
Sep 13, 2007 0.5300 0.5490 0.5000 0.5298 293,502 -0.00(-0.04%)
Sep 12, 2007 0.5500 0.5500 0.5200 0.5300 375,631 -0.01(-1.63%)
Sep 11, 2007 0.5394 0.5500 0.5300 0.5388 265,156 +0.02(+3.62%)
Sep 10, 2007 0.5400 0.5500 0.5150 0.5200 331,708 -0.01(-1.89%)
Sep 07, 2007 0.5300 0.5797 0.5100 0.5300 361,159 +0.00(+0.00%)
Sep 06, 2007 0.5700 0.5700 0.5300 0.5300 292,922 -0.03(-5.86%)
Sep 05, 2007 0.5900 0.5900 0.5201 0.5630 764,823 -0.01(-1.25%)
Sep 04, 2007 0.5500 0.6500 0.5400 0.5701 2,474,064 +0.06(+11.78%)
Aug 31, 2007 0.4700 0.5200 0.4550 0.5100 778,147 +0.04(+8.51%)
Aug 30, 2007 0.4600 0.4800 0.4500 0.4700 337,309 -0.01(-2.08%)
Aug 29, 2007 0.4900 0.4900 0.4700 0.4800 198,442 +0.00(+0.02%)
Aug 28, 2007 0.4800 0.4900 0.4212 0.4799 410,245 +0.02(+4.33%)
Aug 27, 2007 0.4500 0.4800 0.4500 0.4600 442,218 +0.01(+2.22%)
Aug 24, 2007 0.4325 0.4800 0.4200 0.4500 881,716 +0.02(+4.65%)
Aug 23, 2007 0.4100 0.4500 0.4000 0.4300 518,252 +0.02(+4.88%)
Aug 22, 2007 0.3900 0.4100 0.3810 0.4100 188,057 +0.02(+5.13%)
Aug 21, 2007 0.3800 0.3900 0.3800 0.3900 83,866 +0.01(+2.63%)
Aug 20, 2007 0.3600 0.4000 0.3600 0.3800 157,353 +0.00(+0.00%)
Aug 17, 2007 0.3600 0.3900 0.3512 0.3800 260,923 +0.02(+7.01%)
Aug 16, 2007 0.3600 0.3900 0.3500 0.3551 477,688 -0.03(-8.95%)
Aug 15, 2007 0.3836 0.4000 0.3750 0.3900 116,260 -0.01(-2.50%)
Aug 14, 2007 0.3900 0.4100 0.3900 0.4000 97,391 +0.00(+0.00%)
Aug 13, 2007 0.4000 0.4090 0.3900 0.4000 127,882 +0.00(+0.25%)
Aug 10, 2007 0.4200 0.4200 0.3900 0.3990 338,392 -0.01(-3.62%)
Aug 09, 2007 0.4000 0.4200 0.4000 0.4140 228,671 +0.01(+3.50%)
Aug 08, 2007 0.4000 0.4300 0.4000 0.4000 270,088 -0.00(-0.87%)
Aug 07, 2007 0.3700 0.4200 0.3600 0.4035 820,384 +0.01(+3.49%)
Aug 06, 2007 0.3900 0.4100 0.3700 0.3899 759,333 -0.00(-0.03%)
Aug 03, 2007 0.4123 0.4450 0.3900 0.3900 797,324 -0.05(-11.36%)
Aug 02, 2007 0.4900 0.4900 0.4200 0.4400 531,760 +0.00(+0.00%)
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.