Amarin Corp ADR (NQ: AMRN )

1.190 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 1.870 1.900 1.780 1.810 1,314,469 -0.05(-2.69%)
Mar 28, 2014 1.820 1.910 1.815 1.860 3,634,617 +0.01(+0.54%)
Mar 27, 2014 1.740 1.850 1.710 1.850 2,742,011 +0.10(+5.71%)
Mar 26, 2014 1.790 1.820 1.740 1.750 1,771,639 -0.05(-2.78%)
Mar 25, 2014 1.780 1.810 1.740 1.800 3,015,275 +0.04(+2.27%)
Mar 24, 2014 1.770 1.790 1.740 1.760 1,814,582 +0.01(+0.57%)
Mar 21, 2014 1.790 1.790 1.740 1.750 1,620,479 -0.02(-1.13%)
Mar 20, 2014 1.770 1.790 1.760 1.770 1,378,567 -0.03(-1.67%)
Mar 19, 2014 1.800 1.830 1.750 1.800 2,785,167 +0.05(+2.86%)
Mar 18, 2014 1.770 1.780 1.740 1.750 2,489,794 -0.02(-1.13%)
Mar 17, 2014 1.810 1.840 1.750 1.770 2,400,143 -0.03(-1.67%)
Mar 14, 2014 1.870 1.870 1.780 1.800 1,558,672 -0.04(-2.17%)
Mar 13, 2014 1.890 1.990 1.820 1.840 5,612,153 -0.04(-2.13%)
Mar 12, 2014 1.840 1.910 1.810 1.880 3,077,371 +0.01(+0.53%)
Mar 11, 2014 1.790 1.890 1.780 1.870 2,359,752 +0.05(+2.75%)
Mar 10, 2014 1.820 1.890 1.810 1.820 2,179,841 -0.03(-1.62%)
Mar 07, 2014 1.820 1.900 1.820 1.850 3,059,724 +0.02(+1.09%)
Mar 06, 2014 1.790 1.920 1.790 1.830 4,207,355 +0.03(+1.67%)
Mar 05, 2014 1.760 1.800 1.720 1.800 3,463,890 +0.06(+3.45%)
Mar 04, 2014 1.730 1.750 1.710 1.740 2,383,870 +0.01(+0.58%)
Mar 03, 2014 1.780 1.780 1.680 1.730 2,914,762 -0.01(-0.57%)
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 25,153,596 +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%)
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.