Amarin Corp ADR (NQ: AMRN )

4.020 USD -0.100 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 1.750 1.760 1.730 1.740 3,837,188 -0.04(-2.25%)
Feb 27, 2014 1.760 1.840 1.730 1.780 4,613,430 -0.01(-0.56%)
Feb 26, 2014 1.840 1.850 1.760 1.790 4,420,005 -0.05(-2.72%)
Feb 25, 2014 1.870 1.900 1.810 1.840 3,484,422 -0.05(-2.65%)
Feb 24, 2014 1.890 1.950 1.860 1.890 6,691,621 +0.03(+1.61%)
Feb 21, 2014 1.920 1.970 1.820 1.860 8,188,503 -0.08(-4.12%)
Feb 20, 2014 1.860 1.950 1.840 1.940 4,377,144 +0.06(+3.19%)
Feb 19, 2014 1.830 1.940 1.810 1.880 4,689,931 +0.05(+2.73%)
Feb 18, 2014 1.740 1.840 1.740 1.830 3,564,399 +0.08(+4.57%)
Feb 14, 2014 1.730 1.750 1.750 1.750 2,600,800 -0.00(-0.28%)
Feb 13, 2014 1.740 1.770 1.720 1.755 2,324,626 -0.01(-0.28%)
Feb 12, 2014 1.780 1.790 1.740 1.760 1,903,012 -0.02(-1.12%)
Feb 11, 2014 1.780 1.800 1.740 1.780 2,404,173 +0.02(+1.14%)
Feb 10, 2014 1.780 1.790 1.720 1.760 2,294,593 +0.01(+0.57%)
Feb 07, 2014 1.740 1.830 1.730 1.750 3,087,509 +0.02(+1.16%)
Feb 06, 2014 1.820 1.830 1.720 1.730 3,034,000 -0.10(-5.46%)
Feb 05, 2014 1.920 1.930 1.810 1.830 2,965,661 -0.10(-5.18%)
Feb 04, 2014 1.840 1.970 1.820 1.930 4,951,974 +0.12(+6.63%)
Feb 03, 2014 1.840 1.850 1.770 1.810 3,451,880 -0.02(-1.09%)
Jan 31, 2014 1.810 1.830 1.750 1.830 2,632,083 +0.03(+1.67%)
Jan 30, 2014 1.720 1.860 1.710 1.800 3,599,519 +0.08(+4.65%)
Jan 29, 2014 1.780 1.780 1.710 1.720 1,786,457 -0.04(-2.27%)
Jan 28, 2014 1.700 1.840 1.690 1.760 4,775,718 +0.06(+3.53%)
Jan 27, 2014 1.750 1.760 1.690 1.700 3,746,977 -0.01(-0.58%)
Jan 24, 2014 1.630 1.760 1.600 1.710 7,394,058 +0.07(+4.27%)
Jan 23, 2014 1.700 1.710 1.620 1.640 6,025,512 -0.05(-2.96%)
Jan 22, 2014 1.710 1.720 1.660 1.690 5,139,002 -0.04(-2.31%)
Jan 21, 2014 1.770 1.780 1.670 1.730 20,390,008 -0.54(-23.79%)
Jan 17, 2014 2.290 2.300 2.220 2.270 3,303,400 +0.01(+0.44%)
Jan 16, 2014 2.210 2.350 2.160 2.260 10,541,703 -0.14(-5.83%)
Jan 15, 2014 2.070 2.750 2.150 2.400 30,244,470 +0.33(+15.94%)
Jan 14, 2014 2.210 2.280 2.050 2.070 6,944,582 -0.09(-4.17%)
Jan 13, 2014 2.250 2.370 2.110 2.160 10,039,120 -0.07(-3.14%)
Jan 10, 2014 2.170 2.280 2.110 2.230 7,035,561 +0.09(+4.21%)
Jan 09, 2014 2.180 2.480 2.100 2.140 25,153,597 +0.10(+4.90%)
Jan 08, 2014 2.010 2.090 2.000 2.040 3,605,576 +0.04(+2.00%)
Jan 07, 2014 2.050 2.080 2.000 2.000 2,936,673 -0.02(-0.99%)
Jan 06, 2014 2.040 2.120 2.020 2.020 4,480,918 +0.03(+1.51%)
Jan 03, 2014 1.990 2.040 1.950 1.990 4,444,331 +0.03(+1.53%)
Jan 02, 2014 1.980 1.990 1.880 1.960 3,698,259 -0.01(-0.51%)
Dec 31, 2013 1.930 1.970 1.970 1.970 6,530,000 +0.03(+1.55%)
Dec 30, 2013 1.830 1.970 1.820 1.940 6,422,427 +0.12(+6.59%)
Dec 27, 2013 1.880 1.900 1.800 1.820 3,434,033 -0.05(-2.67%)
Dec 26, 2013 1.890 1.920 1.840 1.870 4,267,187 -0.03(-1.58%)
Dec 24, 2013 1.920 1.950 1.870 1.900 3,137,985 -0.02(-1.04%)
Dec 23, 2013 2.100 2.140 1.900 1.920 9,826,320 -0.08(-3.76%)
Dec 20, 2013 1.930 2.190 1.840 1.995 26,845,559 +0.41(+25.47%)
Dec 19, 2013 1.630 1.680 1.590 1.590 4,762,329 -0.01(-0.63%)
Dec 18, 2013 1.610 1.640 1.600 1.600 2,622,171 -0.01(-0.62%)
Dec 17, 2013 1.650 1.680 1.600 1.610 3,173,062 -0.03(-2.13%)
Dec 16, 2013 1.720 1.750 1.640 1.645 3,166,467 -0.08(-4.91%)
Dec 13, 2013 1.700 1.790 1.630 1.730 2,501,721 +0.06(+3.59%)
Dec 12, 2013 1.750 1.750 1.590 1.670 4,026,150 -0.03(-1.76%)
Dec 11, 2013 1.770 1.770 1.700 1.700 3,451,228 -0.07(-3.95%)
Dec 10, 2013 1.710 1.840 1.710 1.770 3,036,721 +0.04(+2.31%)
Dec 09, 2013 1.800 1.810 1.710 1.730 2,148,849 -0.04(-2.26%)
Dec 06, 2013 1.810 1.830 1.720 1.770 0 -0.04(-2.21%)
Dec 05, 2013 1.940 1.960 1.800 1.810 4,158,195 -0.13(-6.70%)
Dec 04, 2013 1.970 2.070 1.920 1.940 0 -0.01(-0.51%)
Dec 03, 2013 1.870 1.985 1.830 1.950 0 +0.11(+5.98%)
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.