Amarin Corp ADR (NQ: AMRN )

5.290 USD +0.160 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 5.560 5.600 5.360 5.450 0 -0.05(-0.91%)
Jul 30, 2013 5.390 5.530 5.310 5.500 2,789,781 +0.12(+2.23%)
Jul 29, 2013 5.380 5.479 5.350 5.380 0 +0.07(+1.32%)
Jul 26, 2013 5.250 5.350 5.120 5.310 0 +0.05(+0.95%)
Jul 25, 2013 5.320 5.370 5.220 5.260 0 -0.04(-0.75%)
Jul 24, 2013 5.310 5.410 5.235 5.300 2,473,541 -0.01(-0.19%)
Jul 23, 2013 5.430 5.500 5.300 5.310 3,536,645 -0.12(-2.21%)
Jul 22, 2013 5.550 5.620 5.420 5.430 2,992,210 -0.11(-1.99%)
Jul 19, 2013 5.700 5.720 5.540 5.540 2,781,345 -0.12(-2.12%)
Jul 18, 2013 5.580 5.740 5.560 5.660 0 +0.12(+2.17%)
Jul 17, 2013 5.570 5.610 5.500 5.540 2,206,256 +0.01(+0.18%)
Jul 16, 2013 5.620 5.690 5.500 5.530 0 -0.07(-1.25%)
Jul 15, 2013 5.310 5.600 5.300 5.600 0 +0.33(+6.36%)
Jul 12, 2013 5.360 5.400 5.220 5.265 0 -0.08(-1.59%)
Jul 11, 2013 5.580 5.620 5.280 5.350 8,539,654 -0.24(-4.29%)
Jul 10, 2013 5.580 5.610 5.540 5.590 3,180,436 +0.01(+0.18%)
Jul 09, 2013 5.690 5.790 5.550 5.580 11,890,433 -0.59(-9.56%)
Jul 08, 2013 5.970 6.200 5.970 6.170 2,222,154 +0.21(+3.52%)
Jul 05, 2013 5.840 6.000 5.780 5.960 0 +0.13(+2.23%)
Jul 03, 2013 5.680 5.860 5.590 5.830 0 +0.12(+2.10%)
Jul 02, 2013 5.850 5.950 5.660 5.710 0 -0.21(-3.55%)
Jul 01, 2013 5.860 5.940 5.780 5.920 0 +0.12(+2.07%)
Jun 28, 2013 5.640 5.880 5.570 5.800 2,757,006 +0.02(+0.35%)
Jun 26, 2013 5.810 5.960 5.760 5.780 3,094,663 +0.04(+0.70%)
Jun 25, 2013 5.890 5.937 5.360 5.740 9,138,005 -0.13(-2.21%)
Jun 24, 2013 6.220 6.220 5.860 5.870 6,215,201 -0.42(-6.60%)
Jun 21, 2013 6.400 6.480 6.115 6.285 4,875,616 -0.02(-0.25%)
Jun 20, 2013 6.390 6.510 6.260 6.301 2,911,943 -0.17(-2.61%)
Jun 19, 2013 6.640 6.700 6.450 6.470 0 -0.13(-1.97%)
Jun 18, 2013 6.570 6.715 6.500 6.600 0 -0.02(-0.30%)
Jun 17, 2013 6.760 6.800 6.605 6.620 0 -0.14(-2.07%)
Jun 14, 2013 6.780 6.940 6.750 6.760 0 -0.05(-0.73%)
Jun 13, 2013 6.880 6.880 6.700 6.810 1,779,645 +0.00(+0.00%)
Jun 12, 2013 7.040 7.090 6.800 6.810 2,804,950 -0.21(-2.99%)
Jun 11, 2013 7.000 7.100 6.922 7.020 1,730,709 -0.08(-1.13%)
Jun 10, 2013 7.030 7.170 6.770 7.100 0 +0.03(+0.42%)
Jun 07, 2013 6.660 7.200 6.600 7.070 0 +0.43(+6.48%)
Jun 06, 2013 6.830 6.900 6.630 6.640 3,459,576 -0.17(-2.50%)
Jun 05, 2013 6.910 7.080 6.800 6.810 2,204,977 -0.10(-1.45%)
Jun 04, 2013 6.990 7.080 6.890 6.910 0 -0.09(-1.29%)
Jun 03, 2013 7.010 7.104 6.830 7.000 2,443,478 +0.01(+0.14%)
May 31, 2013 6.990 7.270 6.980 6.990 4,229,019 +0.01(+0.14%)
May 30, 2013 6.710 7.150 6.670 6.980 0 +0.52(+8.05%)
May 29, 2013 6.490 6.600 6.370 6.460 4,302,055 +0.07(+1.10%)
May 28, 2013 6.990 6.990 6.250 6.390 11,664,329 -0.39(-5.75%)
May 24, 2013 6.840 6.900 6.740 6.780 0 -0.14(-2.02%)
May 23, 2013 6.790 7.010 6.750 6.920 0 +0.03(+0.44%)
May 22, 2013 7.210 7.320 6.830 6.890 0 -0.09(-1.29%)
May 21, 2013 7.070 7.120 6.900 6.980 0 -0.07(-0.99%)
May 20, 2013 7.100 7.130 6.990 7.050 2,301,691 -0.09(-1.26%)
May 17, 2013 7.360 7.390 7.075 7.140 0 -0.09(-1.24%)
May 16, 2013 7.390 7.456 7.200 7.230 2,744,056 -0.06(-0.82%)
May 15, 2013 7.830 7.900 7.255 7.290 4,760,531 -0.30(-3.95%)
May 13, 2013 7.200 7.600 7.110 7.590 5,254,486 +0.34(+4.69%)
May 10, 2013 6.950 7.330 6.800 7.250 0 +0.42(+6.15%)
May 09, 2013 6.810 7.080 6.800 6.830 3,368,550 -0.30(-4.21%)
May 08, 2013 7.010 7.238 6.960 7.130 3,051,697 +0.12(+1.71%)
May 07, 2013 7.050 7.170 6.930 7.010 0 -0.01(-0.14%)
May 06, 2013 6.850 7.040 6.850 7.020 0 +0.24(+3.54%)
May 03, 2013 6.890 6.870 6.710 6.780 0 -0.04(-0.59%)
May 02, 2013 7.230 7.290 6.790 6.820 4,562,977 -0.38(-5.28%)
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.