Amarin Corp ADR (NQ: AMRN )

1.140 -0.030 (-2.56%)
Streaming Delayed Price Updated: 12:41 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 0.9500 0.9500 0.8500 0.8700 36,500 -0.07(-7.45%)
Sep 29, 2004 0.8400 1.000 0.6700 0.9400 405,200 +0.12(+14.63%)
Sep 28, 2004 0.7800 0.8200 0.7400 0.8200 23,100 +0.07(+9.33%)
Sep 27, 2004 0.7300 0.7500 0.7000 0.7500 234,600 +0.01(+1.35%)
Sep 24, 2004 0.7000 0.7400 0.7000 0.7400 11,600 +0.04(+5.71%)
Sep 23, 2004 0.7000 0.7000 0.7000 0.7000 3,000 -0.01(-1.27%)
Sep 22, 2004 0.7000 0.7300 0.7000 0.7090 43,600 -0.00(-0.14%)
Sep 21, 2004 0.6200 0.7100 0.6200 0.7100 36,300 +0.06(+9.23%)
Sep 20, 2004 0.6510 0.7000 0.6500 0.6500 17,800 -0.05(-7.14%)
Sep 17, 2004 0.7200 0.7200 0.6400 0.7000 51,400 -0.01(-1.41%)
Sep 16, 2004 0.6100 0.7200 0.6100 0.7100 92,700 +0.09(+14.52%)
Sep 15, 2004 0.6000 0.6400 0.5200 0.6200 228,700 +0.09(+16.98%)
Sep 14, 2004 0.5300 0.5400 0.5200 0.5300 25,500 -0.01(-1.85%)
Sep 13, 2004 0.5800 0.6000 0.5000 0.5400 162,800 -0.04(-6.90%)
Sep 10, 2004 0.5900 0.6000 0.5800 0.5800 22,450 -0.02(-3.33%)
Sep 09, 2004 0.5800 0.6000 0.5800 0.6000 5,500 +0.00(+0.00%)
Sep 08, 2004 0.6300 0.6300 0.5800 0.6000 155,700 +0.00(+0.00%)
Sep 07, 2004 0.5990 0.6000 0.5800 0.6000 8,570 +0.00(+0.00%)
Sep 03, 2004 0.6000 0.6000 0.5800 0.6000 16,200 +0.00(+0.17%)
Sep 02, 2004 0.5610 0.6000 0.5600 0.5990 42,700 +0.04(+6.96%)
Sep 01, 2004 0.5700 0.6000 0.5600 0.5600 30,200 -0.02(-3.45%)
Aug 31, 2004 0.6000 0.6000 0.5700 0.5800 240,000 -0.02(-3.33%)
Aug 30, 2004 0.6000 0.6300 0.5800 0.6000 599,500 +0.00(+0.00%)
Aug 27, 2004 0.6400 0.6400 0.5700 0.6000 265,600 -0.02(-3.23%)
Aug 26, 2004 0.7800 0.7800 0.5700 0.6200 414,800 -0.13(-17.33%)
Aug 25, 2004 0.7700 0.8000 0.7500 0.7500 33,300 -0.07(-8.54%)
Aug 24, 2004 0.8500 0.8500 0.7800 0.8200 15,500 +0.02(+2.50%)
Aug 23, 2004 0.8400 0.8400 0.7200 0.8000 6,900 +0.00(+0.00%)
Aug 20, 2004 0.6900 0.8400 0.6800 0.8000 35,488 +0.12(+17.65%)
Aug 19, 2004 0.6900 0.6900 0.6800 0.6800 1,100 -0.01(-1.45%)
Aug 18, 2004 0.7010 0.7020 0.6800 0.6900 1,800 +0.01(+1.32%)
Aug 17, 2004 0.8500 0.8500 0.6800 0.6810 12,200 -0.07(-9.20%)
Aug 16, 2004 0.7200 0.7500 0.7200 0.7500 6,100 +0.03(+4.17%)
Aug 13, 2004 0.8000 0.8000 0.7100 0.7200 20,900 +0.03(+4.35%)
Aug 12, 2004 0.7120 0.7120 0.6900 0.6900 3,300 -0.05(-6.76%)
Aug 11, 2004 0.6800 0.7400 0.6700 0.7400 4,700 +0.01(+1.37%)
Aug 10, 2004 0.6900 0.7500 0.6500 0.7300 19,000 -0.02(-2.67%)
Aug 09, 2004 0.7520 0.7600 0.7200 0.7500 13,100 +0.00(+0.00%)
Aug 06, 2004 0.7600 0.8000 0.7300 0.7500 45,600 -0.03(-3.85%)
Aug 05, 2004 0.7800 0.7800 0.7700 0.7800 17,700 +0.00(+0.00%)
Aug 04, 2004 0.7800 0.8200 0.7800 0.7800 3,000 +0.00(+0.00%)
Aug 03, 2004 0.7700 0.8320 0.7700 0.7800 8,600 -0.03(-3.70%)
Aug 02, 2004 0.8200 0.8200 0.8000 0.8100 3,200 -0.05(-5.81%)
Jul 30, 2004 0.8600 0.8600 0.8000 0.8600 4,300 -0.02(-2.27%)
Jul 29, 2004 0.7800 0.8800 0.7800 0.8800 23,300 +0.10(+12.82%)
Jul 28, 2004 0.7800 0.7800 0.7800 0.7800 100 -0.02(-2.50%)
Jul 27, 2004 0.7800 0.8100 0.7800 0.8000 9,300 +0.00(+0.13%)
Jul 26, 2004 0.7700 0.9200 0.7700 0.7990 11,000 -0.07(-8.16%)
Jul 23, 2004 0.8010 0.8900 0.7800 0.8700 25,800 +0.02(+2.35%)
Jul 22, 2004 0.9100 0.9100 0.8000 0.8500 10,100 +0.00(+0.00%)
Jul 21, 2004 0.9200 0.9200 0.8500 0.8500 1,400 +0.01(+1.19%)
Jul 20, 2004 0.8400 0.9300 0.8400 0.8400 94,300 -0.01(-1.18%)
Jul 19, 2004 0.9000 0.9000 0.8500 0.8500 8,500 -0.04(-4.60%)
Jul 16, 2004 0.8500 0.9500 0.8500 0.8910 15,000 +0.05(+6.07%)
Jul 15, 2004 0.8400 0.8400 0.8400 0.8400 1,500 +0.01(+1.08%)
Jul 14, 2004 0.8500 0.9200 0.8310 0.8310 1,500 -0.02(-2.24%)
Jul 13, 2004 0.9900 0.9900 0.8500 0.8500 18,000 -0.12(-12.37%)
Jul 12, 2004 0.7700 1.000 0.7700 0.9700 36,200 +0.19(+24.36%)
Jul 09, 2004 0.7800 0.8400 0.7800 0.7800 13,900 -0.08(-9.30%)
Jul 08, 2004 0.8600 0.8600 0.8600 0.8600 600 +0.00(+0.00%)
Jul 07, 2004 0.7700 0.8700 0.7700 0.8600 12,100 +0.01(+1.18%)
Jul 06, 2004 0.8100 0.8500 0.7700 0.8500 4,700 +0.00(+0.00%)
Jul 02, 2004 0.9000 0.9000 0.7700 0.8500 60,000 -0.03(-3.41%)
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.