Amarin Corp ADR (NQ: AMRN )

1.610 +0.080 (+5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 2.571 2.700 2.571 2.660 75,722 +0.01(+0.38%)
Sep 28, 2006 2.700 2.700 2.570 2.650 44,962 +0.00(+0.00%)
Sep 27, 2006 2.700 2.700 2.500 2.650 93,404 +0.00(+0.00%)
Sep 26, 2006 2.700 2.700 2.510 2.650 93,851 -0.04(-1.49%)
Sep 25, 2006 2.540 2.690 2.540 2.690 68,049 +0.10(+3.86%)
Sep 22, 2006 2.640 2.650 2.560 2.590 38,400 -0.02(-0.77%)
Sep 21, 2006 2.680 2.690 2.570 2.610 45,432 -0.04(-1.51%)
Sep 20, 2006 2.840 2.840 2.650 2.650 52,758 -0.05(-1.85%)
Sep 19, 2006 2.700 2.850 2.620 2.700 148,983 -0.03(-1.10%)
Sep 18, 2006 2.670 2.730 2.570 2.730 48,325 +0.09(+3.41%)
Sep 15, 2006 2.560 2.640 2.520 2.640 25,587 +0.04(+1.54%)
Sep 14, 2006 2.560 2.700 2.480 2.600 142,767 -0.09(-3.35%)
Sep 13, 2006 2.700 2.700 2.570 2.690 68,934 -0.01(-0.37%)
Sep 12, 2006 2.600 2.700 2.560 2.700 100,339 +0.07(+2.66%)
Sep 11, 2006 2.710 2.748 2.590 2.630 198,800 -0.05(-2.04%)
Sep 08, 2006 2.620 2.713 2.620 2.685 25,195 +0.01(+0.56%)
Sep 07, 2006 2.600 2.750 2.600 2.670 47,500 -0.13(-4.64%)
Sep 06, 2006 2.750 2.800 2.630 2.800 88,930 +0.06(+2.19%)
Sep 05, 2006 2.660 2.800 2.600 2.740 78,115 +0.06(+2.24%)
Sep 01, 2006 2.600 2.680 2.600 2.680 25,920 -0.02(-0.74%)
Aug 31, 2006 2.650 2.700 2.620 2.700 40,753 +0.01(+0.37%)
Aug 30, 2006 2.800 2.800 2.650 2.690 71,845 -0.07(-2.54%)
Aug 29, 2006 2.760 2.770 2.680 2.760 40,770 +0.01(+0.36%)
Aug 28, 2006 2.860 2.860 2.690 2.750 110,032 -0.10(-3.51%)
Aug 25, 2006 2.890 2.890 2.750 2.850 100,025 -0.02(-0.70%)
Aug 24, 2006 2.830 2.870 2.620 2.870 353,281 +0.04(+1.41%)
Aug 23, 2006 2.860 2.870 2.770 2.830 387,369 -0.02(-0.70%)
Aug 22, 2006 2.860 2.920 2.730 2.850 130,621 +0.00(+0.00%)
Aug 21, 2006 2.860 2.881 2.800 2.850 120,775 -0.02(-0.70%)
Aug 18, 2006 2.850 2.940 2.770 2.870 133,676 +0.01(+0.35%)
Aug 17, 2006 2.810 2.950 2.770 2.860 321,119 -0.03(-1.04%)
Aug 16, 2006 2.890 2.990 2.860 2.890 257,661 -0.01(-0.34%)
Aug 15, 2006 2.900 2.980 2.870 2.900 255,154 -0.02(-0.68%)
Aug 14, 2006 2.960 2.980 2.880 2.920 61,855 -0.04(-1.35%)
Aug 11, 2006 3.000 3.040 2.820 2.960 929,296 +0.04(+1.37%)
Aug 10, 2006 2.770 3.050 2.670 2.920 309,186 +0.12(+4.29%)
Aug 09, 2006 2.660 2.890 2.610 2.800 591,780 +0.11(+4.09%)
Aug 08, 2006 2.670 2.750 2.550 2.690 80,304 -0.01(-0.37%)
Aug 07, 2006 2.610 2.700 2.610 2.700 84,464 +0.06(+2.27%)
Aug 04, 2006 2.650 2.690 2.540 2.640 143,843 +0.00(+0.00%)
Aug 03, 2006 2.770 2.770 2.600 2.640 190,246 -0.13(-4.69%)
Aug 02, 2006 2.740 2.780 2.550 2.770 190,309 +0.03(+1.09%)
Aug 01, 2006 2.520 2.800 2.520 2.740 138,087 +0.22(+8.73%)
Jul 31, 2006 2.550 2.550 2.460 2.520 70,255 +0.07(+2.86%)
Jul 28, 2006 2.530 2.550 2.383 2.450 230,529 -0.02(-0.81%)
Jul 27, 2006 2.450 2.470 2.420 2.470 114,040 +0.02(+0.82%)
Jul 26, 2006 2.260 2.460 2.250 2.450 252,269 +0.14(+6.06%)
Jul 25, 2006 2.330 2.360 2.270 2.310 119,580 +0.01(+0.43%)
Jul 24, 2006 2.410 2.410 2.220 2.300 59,877 +0.05(+2.22%)
Jul 21, 2006 2.250 2.370 2.230 2.250 128,384 +0.02(+0.90%)
Jul 20, 2006 2.280 2.320 2.200 2.230 260,660 -0.03(-1.33%)
Jul 19, 2006 2.260 2.350 2.230 2.260 96,329 +0.03(+1.35%)
Jul 18, 2006 2.280 2.320 2.180 2.230 37,779 -0.07(-3.04%)
Jul 17, 2006 2.300 2.360 2.260 2.300 116,749 -0.01(-0.43%)
Jul 14, 2006 2.390 2.400 2.300 2.310 49,500 -0.04(-1.70%)
Jul 13, 2006 2.250 2.380 2.250 2.350 83,193 -0.01(-0.42%)
Jul 12, 2006 2.450 2.450 2.350 2.360 30,784 -0.05(-2.07%)
Jul 11, 2006 2.350 2.450 2.350 2.410 73,450 +0.02(+0.84%)
Jul 10, 2006 2.420 2.420 2.350 2.390 111,573 -0.01(-0.42%)
Jul 07, 2006 2.390 2.450 2.350 2.400 51,300 +0.03(+1.27%)
Jul 06, 2006 2.450 2.490 2.320 2.370 93,200 -0.06(-2.47%)
Jul 05, 2006 2.500 2.500 2.390 2.430 51,496 +0.01(+0.41%)
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.