Amarin Corp Ads (NQ: AMRN )

4.850 USD -0.080 (-1.62%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.850 6.300 5.650 5.830 14,534,169 -0.02(-0.34%)
Nov 29, 2010 5.300 6.000 5.150 5.850 43,852,601 +2.30(+64.79%)
Nov 26, 2010 3.620 3.640 3.550 3.550 167,500 -0.09(-2.47%)
Nov 24, 2010 3.500 3.640 3.640 3.640 1,289,225 +0.12(+3.41%)
Nov 23, 2010 3.650 3.650 3.470 3.520 794,463 -0.09(-2.49%)
Nov 22, 2010 3.770 3.770 3.520 3.610 1,189,105 -0.11(-2.96%)
Nov 19, 2010 3.770 3.780 3.650 3.720 464,489 -0.03(-0.80%)
Nov 18, 2010 3.670 3.780 3.620 3.750 1,402,852 +0.08(+2.18%)
Nov 17, 2010 3.760 3.850 3.570 3.670 1,301,321 -0.13(-3.42%)
Nov 16, 2010 3.760 3.800 3.540 3.800 2,008,396 +0.20(+5.58%)
Nov 15, 2010 3.750 3.790 3.510 3.599 1,500,431 +0.14(+4.02%)
Nov 12, 2010 3.400 3.510 3.300 3.460 880,529 +0.06(+1.76%)
Nov 11, 2010 3.330 3.520 3.250 3.400 950,513 +0.13(+3.98%)
Nov 10, 2010 3.070 3.425 3.050 3.270 2,499,393 +0.27(+9.00%)
Nov 09, 2010 3.170 3.190 2.990 3.000 379,968 -0.14(-4.46%)
Nov 08, 2010 3.010 3.150 2.970 3.140 753,886 +0.13(+4.32%)
Nov 05, 2010 2.970 3.020 2.910 3.010 792,352 +0.06(+2.03%)
Nov 04, 2010 3.050 3.070 2.890 2.950 1,071,866 -0.07(-2.32%)
Nov 03, 2010 3.010 3.110 2.930 3.020 396,509 +0.02(+0.67%)
Nov 02, 2010 3.090 3.110 2.910 3.000 599,034 -0.04(-1.32%)
Nov 01, 2010 3.070 3.200 3.040 3.040 839,267 -0.02(-0.65%)
Oct 29, 2010 3.130 3.130 3.020 3.060 938,225 -0.04(-1.29%)
Oct 28, 2010 3.130 3.180 3.090 3.100 282,475 -0.06(-1.90%)
Oct 27, 2010 3.130 3.200 3.130 3.160 493,746 +0.03(+0.96%)
Oct 25, 2010 3.140 3.220 3.090 3.130 398,628 -0.01(-0.32%)
Oct 22, 2010 3.190 3.260 3.065 3.140 478,349 -0.01(-0.32%)
Oct 21, 2010 3.360 3.420 3.000 3.150 1,136,768 -0.18(-5.41%)
Oct 20, 2010 3.150 3.450 3.140 3.330 2,847,383 +0.18(+5.71%)
Oct 19, 2010 3.100 3.200 3.090 3.150 686,224 +0.05(+1.61%)
Oct 18, 2010 3.140 3.140 3.050 3.100 495,379 -0.03(-0.96%)
Oct 15, 2010 3.160 3.160 3.020 3.130 283,165 +0.04(+1.29%)
Oct 14, 2010 3.070 3.190 3.030 3.090 1,290,689 +0.05(+1.64%)
Oct 13, 2010 2.980 3.100 2.980 3.040 721,516 +0.06(+2.01%)
Oct 12, 2010 3.020 3.060 2.970 2.980 1,321,950 +0.03(+1.02%)
Oct 11, 2010 2.800 3.010 2.735 2.950 655,888 +0.11(+3.87%)
Oct 08, 2010 2.530 2.900 2.530 2.840 1,110,214 +0.35(+14.06%)
Oct 07, 2010 2.520 2.600 2.470 2.490 436,892 -0.01(-0.40%)
Oct 06, 2010 2.590 2.600 2.450 2.500 514,811 -0.07(-2.72%)
Oct 05, 2010 2.580 2.630 2.430 2.570 702,315 -0.02(-0.77%)
Oct 04, 2010 2.680 2.680 2.490 2.590 460,091 -0.08(-2.81%)
Oct 01, 2010 2.560 2.680 2.480 2.665 233,979 +0.08(+3.29%)
Sep 30, 2010 2.700 2.770 2.520 2.580 570,111 -0.12(-4.44%)
Sep 29, 2010 2.660 2.710 2.660 2.700 760,145 +0.00(+0.00%)
Sep 28, 2010 2.720 2.790 2.700 2.700 247,912 -0.02(-0.74%)
Sep 27, 2010 2.900 2.910 2.690 2.720 690,858 -0.19(-6.53%)
Sep 24, 2010 2.860 2.940 2.810 2.910 98,162 +0.05(+1.75%)
Sep 23, 2010 2.830 2.880 2.780 2.860 121,979 -0.02(-0.69%)
Sep 22, 2010 2.810 2.980 2.680 2.880 251,058 +0.03(+1.05%)
Sep 21, 2010 2.890 2.910 2.800 2.850 175,096 -0.03(-1.04%)
Sep 20, 2010 2.920 2.920 2.760 2.880 422,472 -0.02(-0.69%)
Sep 17, 2010 2.880 2.930 2.764 2.900 389,308 +0.00(+0.00%)
Sep 15, 2010 2.930 3.000 2.811 2.900 380,678 -0.02(-0.68%)
Sep 14, 2010 3.050 3.050 2.790 2.920 719,774 -0.08(-2.67%)
Sep 13, 2010 3.000 3.050 2.950 3.000 773,949 +0.00(+0.00%)
Sep 10, 2010 3.010 3.050 2.960 3.000 764,813 +0.00(+0.00%)
Sep 09, 2010 3.090 3.110 2.970 3.000 162,295 -0.05(-1.64%)
Sep 08, 2010 3.090 3.220 3.030 3.050 571,657 -0.05(-1.61%)
Sep 07, 2010 3.040 3.130 3.030 3.100 1,019,245 +0.05(+1.64%)
Sep 03, 2010 3.020 3.070 3.000 3.050 429,965 +0.03(+0.99%)
Sep 02, 2010 3.000 3.100 2.960 3.020 594,458 +0.03(+1.00%)
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.