Amarin Corp ADR (NQ: AMRN )

1.185 +0.005 (+0.42%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.10 12.19 11.20 11.71 18,464,642 -1.00(-7.87%)
Jul 30, 2012 13.64 13.70 12.60 12.71 8,674,389 -0.80(-5.92%)
Jul 27, 2012 15.27 15.36 13.45 13.51 22,484,708 -1.80(-11.79%)
Jul 26, 2012 14.70 15.39 14.70 15.31 6,034,369 +0.73(+5.04%)
Jul 25, 2012 14.99 15.05 14.37 14.58 7,382,799 -0.25(-1.69%)
Jul 24, 2012 15.30 15.35 14.72 14.83 6,043,204 -0.32(-2.11%)
Jul 23, 2012 15.17 15.47 15.05 15.15 4,916,460 -0.01(-0.07%)
Jul 20, 2012 15.18 15.27 14.85 15.16 5,137,867 -0.20(-1.30%)
Jul 19, 2012 14.92 15.96 14.77 15.36 14,795,201 +0.70(+4.77%)
Jul 18, 2012 14.76 15.14 14.61 14.66 4,904,732 -0.20(-1.35%)
Jul 17, 2012 14.97 15.06 14.69 14.86 4,590,266 -0.06(-0.40%)
Jul 16, 2012 14.67 15.25 14.43 14.92 5,802,843 +0.36(+2.47%)
Jul 13, 2012 14.85 14.94 14.31 14.56 3,813,413 -0.09(-0.61%)
Jul 12, 2012 13.98 14.72 13.63 14.65 7,084,132 +0.56(+3.97%)
Jul 11, 2012 13.96 14.52 13.70 14.09 8,287,932 -0.31(-2.15%)
Jul 10, 2012 15.25 15.40 13.76 14.40 7,422,571 -0.86(-5.64%)
Jul 09, 2012 15.19 15.41 14.85 15.26 3,590,081 +0.14(+0.93%)
Jul 06, 2012 15.19 15.19 14.77 15.12 4,922,316 -0.16(-1.05%)
Jul 05, 2012 15.47 15.60 15.25 15.28 7,332,728 -0.18(-1.16%)
Jul 03, 2012 15.47 15.50 14.95 15.46 5,301,435 +0.22(+1.41%)
Jul 02, 2012 14.90 15.34 14.69 15.24 9,302,704 +0.78(+5.43%)
Jun 29, 2012 14.56 14.64 14.23 14.46 4,224,069 +0.29(+2.05%)
Jun 28, 2012 14.32 14.72 14.02 14.17 5,943,296 -0.12(-0.84%)
Jun 27, 2012 15.26 15.40 14.21 14.29 18,595,532 +1.13(+8.59%)
Jun 26, 2012 13.52 13.52 12.98 13.16 5,300,361 -0.23(-1.72%)
Jun 25, 2012 12.76 13.48 12.45 13.39 6,583,882 +0.42(+3.24%)
Jun 22, 2012 13.21 13.25 12.35 12.97 4,227,953 +0.13(+1.01%)
Jun 21, 2012 12.79 13.21 12.62 12.84 4,185,235 +0.15(+1.18%)
Jun 20, 2012 12.77 12.85 12.38 12.69 3,837,654 -0.04(-0.31%)
Jun 19, 2012 12.70 13.25 12.38 12.73 7,505,689 +0.25(+2.00%)
Jun 18, 2012 11.84 12.60 11.73 12.48 6,720,173 +0.64(+5.41%)
Jun 15, 2012 11.86 12.00 11.65 11.84 2,999,625 +0.05(+0.42%)
Jun 14, 2012 11.53 11.84 11.41 11.79 1,641,482 +0.18(+1.55%)
Jun 13, 2012 11.45 11.89 11.35 11.61 2,860,588 +0.08(+0.69%)
Jun 12, 2012 11.55 11.63 11.14 11.53 3,652,438 +0.23(+2.04%)
Jun 11, 2012 11.79 11.84 11.29 11.30 1,781,279 -0.36(-3.09%)
Jun 08, 2012 11.48 11.70 11.14 11.66 2,217,946 +0.07(+0.60%)
Jun 07, 2012 12.02 12.20 11.53 11.59 4,387,074 -0.08(-0.69%)
Jun 06, 2012 11.45 11.82 11.30 11.67 3,317,260 +0.53(+4.76%)
Jun 05, 2012 10.88 11.30 10.83 11.14 2,991,698 +0.05(+0.45%)
Jun 04, 2012 10.81 11.11 10.34 11.09 3,275,695 +0.30(+2.83%)
Jun 01, 2012 11.50 11.62 10.75 10.79 5,227,803 -1.06(-8.99%)
May 31, 2012 11.62 12.08 11.43 11.85 2,763,426 +0.07(+0.59%)
May 30, 2012 12.11 12.11 11.59 11.78 5,747,784 -0.49(-3.99%)
May 29, 2012 11.84 12.80 10.96 12.27 12,502,087 +0.72(+6.23%)
May 25, 2012 11.21 11.66 11.15 11.55 3,208,759 +0.40(+3.59%)
May 24, 2012 10.42 11.18 10.32 11.15 4,536,732 +0.72(+6.90%)
May 23, 2012 10.30 10.52 10.10 10.43 2,299,578 -0.07(-0.67%)
May 22, 2012 10.69 10.79 10.41 10.50 2,481,718 -0.01(-0.10%)
May 21, 2012 10.17 10.68 10.05 10.51 3,024,720 +0.44(+4.37%)
May 18, 2012 10.34 10.42 9.800 10.07 5,375,084 -0.37(-3.54%)
May 17, 2012 11.22 11.48 10.35 10.44 5,801,498 -0.80(-7.12%)
May 16, 2012 11.20 11.68 11.13 11.24 3,560,605 +0.06(+0.54%)
May 15, 2012 11.16 11.54 11.03 11.18 4,366,001 -0.05(-0.45%)
May 14, 2012 11.48 11.56 11.20 11.23 2,065,513 -0.25(-2.18%)
May 11, 2012 11.45 11.70 11.30 11.48 2,005,866 -0.10(-0.86%)
May 10, 2012 11.80 11.97 11.52 11.58 2,681,538 +0.01(+0.09%)
May 09, 2012 11.45 11.63 11.11 11.57 3,675,784 -0.10(-0.86%)
May 08, 2012 11.85 11.85 11.41 11.67 3,531,019 -0.20(-1.68%)
May 07, 2012 11.96 12.10 11.64 11.87 2,985,241 -0.13(-1.08%)
May 04, 2012 12.25 12.48 11.96 12.00 4,197,039 -0.28(-2.28%)
May 03, 2012 12.42 12.67 12.07 12.28 3,754,495 -0.09(-0.69%)
May 02, 2012 12.19 12.56 12.10 12.37 2,890,123 +0.15(+1.23%)
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.