Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8850 -0.0050 (-0.56%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.40 11.60 11.40 11.40 6,476 -0.10(-0.87%)
Nov 29, 2005 11.70 11.90 11.40 11.50 3,941 -0.30(-2.54%)
Nov 28, 2005 12.10 12.90 11.60 11.80 4,789 -0.70(-5.60%)
Nov 25, 2005 13.00 13.00 12.18 12.50 2,210 -0.10(-0.79%)
Nov 23, 2005 12.80 13.00 11.60 12.60 2,740 +0.00(+0.00%)
Nov 22, 2005 12.20 12.60 11.40 12.60 8,279 +1.10(+9.57%)
Nov 21, 2005 11.90 12.40 11.40 11.50 4,974 -0.30(-2.54%)
Nov 18, 2005 12.10 12.40 11.50 11.80 2,566 -0.20(-1.67%)
Nov 17, 2005 11.80 12.40 11.70 12.00 3,785 +0.20(+1.69%)
Nov 16, 2005 12.00 12.50 11.30 11.80 9,102 +0.80(+7.27%)
Nov 15, 2005 11.00 11.00 10.80 11.00 1,984 -0.40(-3.51%)
Nov 14, 2005 12.30 12.30 10.70 11.40 12,203 -0.60(-5.00%)
Nov 11, 2005 11.50 12.20 11.50 12.00 3,448 +0.50(+4.35%)
Nov 10, 2005 12.30 12.30 11.00 11.50 3,578 +0.00(+0.00%)
Nov 09, 2005 14.00 14.00 11.20 11.50 9,962 -0.50(-4.17%)
Nov 08, 2005 11.90 12.32 11.60 12.00 3,712 +0.70(+6.19%)
Nov 07, 2005 11.70 12.00 11.20 11.30 4,292 -0.40(-3.42%)
Nov 04, 2005 12.00 13.70 11.40 11.70 10,192 -0.80(-6.40%)
Nov 03, 2005 11.60 13.90 11.60 12.50 2,400 +0.20(+1.63%)
Nov 02, 2005 12.30 12.94 11.50 12.30 2,315 +0.00(+0.00%)
Nov 01, 2005 12.60 13.15 11.10 12.30 3,414 -0.90(-6.82%)
Oct 31, 2005 13.20 13.44 13.20 13.20 922 +0.40(+3.12%)
Oct 28, 2005 13.60 13.60 12.60 12.80 1,450 -1.00(-7.25%)
Oct 27, 2005 12.80 13.90 12.34 13.80 2,877 +1.20(+9.52%)
Oct 26, 2005 13.00 14.00 12.50 12.60 4,717 -0.90(-6.67%)
Oct 25, 2005 13.60 13.89 13.20 13.50 1,031 +0.50(+3.85%)
Oct 24, 2005 12.80 14.00 12.80 13.00 1,270 -0.50(-3.70%)
Oct 21, 2005 14.00 14.00 13.00 13.50 2,030 -0.30(-2.17%)
Oct 20, 2005 13.77 13.80 13.39 13.80 154 +0.30(+2.22%)
Oct 19, 2005 13.20 14.30 13.20 13.50 4,159 -0.50(-3.57%)
Oct 18, 2005 13.20 14.00 13.20 14.00 1,110 +0.00(+0.00%)
Oct 17, 2005 14.20 14.40 13.30 14.00 1,630 -0.40(-2.78%)
Oct 14, 2005 14.20 14.50 14.00 14.40 852 +0.80(+5.88%)
Oct 13, 2005 15.00 15.00 12.90 13.60 1,169 +0.40(+3.03%)
Oct 12, 2005 14.00 14.80 13.00 13.20 4,944 -1.28(-8.84%)
Oct 11, 2005 13.10 14.61 13.10 14.48 3,274 +1.18(+8.87%)
Oct 10, 2005 13.70 13.80 13.10 13.30 1,066 -0.50(-3.62%)
Oct 07, 2005 14.00 14.00 13.80 13.80 2,280 -0.30(-2.13%)
Oct 06, 2005 14.40 14.40 14.10 14.10 1,509 -0.30(-2.08%)
Oct 05, 2005 14.40 14.50 14.11 14.40 2,342 +0.40(+2.86%)
Oct 04, 2005 15.20 15.20 14.00 14.00 747 -0.20(-1.41%)
Oct 03, 2005 15.10 15.10 14.00 14.20 5,016 -0.60(-4.05%)
Sep 30, 2005 15.00 15.50 14.70 14.80 15,105 +0.20(+1.37%)
Sep 29, 2005 14.30 14.80 13.50 14.60 3,650 +0.30(+2.10%)
Sep 28, 2005 15.00 15.00 14.28 14.30 1,710 -0.50(-3.38%)
Sep 27, 2005 15.00 15.00 14.30 14.80 2,350 -0.20(-1.33%)
Sep 26, 2005 15.00 15.00 14.70 15.00 660 +0.60(+4.17%)
Sep 23, 2005 14.40 15.00 14.30 14.40 1,602 +0.10(+0.70%)
Sep 22, 2005 14.90 15.20 14.30 14.30 1,633 -0.30(-2.05%)
Sep 21, 2005 14.90 15.00 14.20 14.60 1,522 -0.30(-2.01%)
Sep 20, 2005 14.70 14.90 14.50 14.90 2,743 +0.40(+2.75%)
Sep 19, 2005 15.00 15.00 14.50 14.50 3,725 +0.20(+1.40%)
Sep 16, 2005 14.00 14.50 13.70 14.30 2,226 +0.10(+0.70%)
Sep 15, 2005 14.70 14.70 14.20 14.20 1,370 -0.50(-3.40%)
Sep 14, 2005 14.20 14.70 14.20 14.70 910 +0.50(+3.52%)
Sep 13, 2005 16.00 16.00 14.10 14.20 5,686 -0.90(-5.96%)
Sep 12, 2005 15.00 16.00 14.60 15.10 14,379 +0.90(+6.34%)
Sep 09, 2005 14.40 14.40 14.00 14.20 3,038 -0.60(-4.05%)
Sep 08, 2005 15.00 15.00 13.80 14.80 1,942 -0.19(-1.27%)
Sep 07, 2005 14.90 15.00 14.90 14.99 1,289 +0.49(+3.38%)
Sep 06, 2005 15.70 15.70 13.00 14.50 1,750 +0.00(+0.00%)
Sep 02, 2005 14.30 15.00 14.10 14.50 5,173 +0.10(+0.69%)
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.