Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8892 -0.0008 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.00 15.50 14.70 14.80 15,105 +0.20(+1.37%)
Sep 29, 2005 14.30 14.80 13.50 14.60 3,650 +0.30(+2.10%)
Sep 28, 2005 15.00 15.00 14.28 14.30 1,710 -0.50(-3.38%)
Sep 27, 2005 15.00 15.00 14.30 14.80 2,350 -0.20(-1.33%)
Sep 26, 2005 15.00 15.00 14.70 15.00 660 +0.60(+4.17%)
Sep 23, 2005 14.40 15.00 14.30 14.40 1,602 +0.10(+0.70%)
Sep 22, 2005 14.90 15.20 14.30 14.30 1,633 -0.30(-2.05%)
Sep 21, 2005 14.90 15.00 14.20 14.60 1,522 -0.30(-2.01%)
Sep 20, 2005 14.70 14.90 14.50 14.90 2,743 +0.40(+2.75%)
Sep 19, 2005 15.00 15.00 14.50 14.50 3,725 +0.20(+1.40%)
Sep 16, 2005 14.00 14.50 13.70 14.30 2,226 +0.10(+0.70%)
Sep 15, 2005 14.70 14.70 14.20 14.20 1,370 -0.50(-3.40%)
Sep 14, 2005 14.20 14.70 14.20 14.70 910 +0.50(+3.52%)
Sep 13, 2005 16.00 16.00 14.10 14.20 5,686 -0.90(-5.96%)
Sep 12, 2005 15.00 16.00 14.60 15.10 14,379 +0.90(+6.34%)
Sep 09, 2005 14.40 14.40 14.00 14.20 3,038 -0.60(-4.05%)
Sep 08, 2005 15.00 15.00 13.80 14.80 1,942 -0.19(-1.27%)
Sep 07, 2005 14.90 15.00 14.90 14.99 1,289 +0.49(+3.38%)
Sep 06, 2005 15.70 15.70 13.00 14.50 1,750 +0.00(+0.00%)
Sep 02, 2005 14.30 15.00 14.10 14.50 5,173 +0.10(+0.69%)
Sep 01, 2005 14.30 15.00 14.30 14.40 2,372 -0.40(-2.70%)
Aug 31, 2005 14.20 14.80 14.20 14.80 585 +0.18(+1.23%)
Aug 30, 2005 14.50 14.80 14.30 14.62 485 +0.52(+3.69%)
Aug 29, 2005 15.00 15.00 13.78 14.10 3,716 +0.30(+2.17%)
Aug 26, 2005 13.50 14.60 13.50 13.80 1,523 -0.70(-4.83%)
Aug 25, 2005 15.00 15.00 14.10 14.50 3,254 -0.50(-3.33%)
Aug 24, 2005 13.10 15.00 13.10 15.00 1,923 +0.90(+6.38%)
Aug 23, 2005 14.00 14.73 13.80 14.10 260 +0.10(+0.72%)
Aug 22, 2005 13.60 14.20 12.80 14.00 4,658 -0.10(-0.71%)
Aug 19, 2005 13.70 14.10 13.70 14.10 1,929 +0.40(+2.92%)
Aug 18, 2005 13.00 14.00 12.80 13.70 1,010 -0.30(-2.14%)
Aug 17, 2005 13.80 14.48 13.40 14.00 744 -0.70(-4.76%)
Aug 16, 2005 14.54 14.80 13.90 14.70 726 +0.20(+1.38%)
Aug 15, 2005 15.50 15.50 13.90 14.50 1,083 -0.20(-1.36%)
Aug 12, 2005 14.40 15.00 14.40 14.70 2,520 +0.40(+2.80%)
Aug 11, 2005 14.30 14.50 14.30 14.30 1,158 +0.00(+0.00%)
Aug 10, 2005 15.50 15.90 14.30 14.30 2,970 -0.70(-4.67%)
Aug 09, 2005 14.60 15.70 14.60 15.00 4,170 -0.40(-2.60%)
Aug 08, 2005 14.40 15.40 14.40 15.40 1,370 +0.00(+0.00%)
Aug 05, 2005 15.20 15.40 14.20 15.40 5,024 +0.40(+2.67%)
Aug 04, 2005 15.00 15.20 15.00 15.00 3,385 -0.10(-0.66%)
Aug 03, 2005 15.40 15.40 14.00 15.10 5,803 -0.10(-0.66%)
Aug 02, 2005 14.70 15.40 14.70 15.20 4,557 +0.70(+4.83%)
Aug 01, 2005 15.60 15.60 14.50 14.50 5,361 -0.51(-3.40%)
Jul 29, 2005 14.50 15.50 14.40 15.01 2,970 +0.51(+3.52%)
Jul 28, 2005 14.90 15.50 14.20 14.50 9,034 -0.90(-5.84%)
Jul 27, 2005 15.60 15.90 14.86 15.40 5,055 +0.34(+2.26%)
Jul 26, 2005 14.90 15.40 14.50 15.06 1,498 -0.14(-0.92%)
Jul 25, 2005 15.40 15.60 14.90 15.20 9,205 -0.20(-1.30%)
Jul 22, 2005 17.00 17.00 14.99 15.40 12,128 -1.30(-7.78%)
Jul 21, 2005 16.00 18.00 15.40 16.70 15,800 +1.00(+6.37%)
Jul 20, 2005 17.10 17.70 15.40 15.70 18,713 +0.20(+1.29%)
Jul 19, 2005 15.30 17.30 15.30 15.50 18,380 +0.40(+2.65%)
Jul 18, 2005 12.50 15.20 12.50 15.10 6,903 +1.10(+7.86%)
Jul 15, 2005 12.80 14.10 12.80 14.00 1,330 +0.20(+1.45%)
Jul 14, 2005 13.54 13.80 13.54 13.80 1,676 +0.10(+0.73%)
Jul 13, 2005 13.70 13.80 13.54 13.70 19,598 +0.00(+0.00%)
Jul 12, 2005 13.40 13.90 13.40 13.70 1,177 -0.06(-0.44%)
Jul 11, 2005 13.80 14.20 13.60 13.76 5,719 +0.46(+3.46%)
Jul 08, 2005 13.80 13.80 12.70 13.30 3,296 -0.40(-2.92%)
Jul 07, 2005 13.20 13.80 13.20 13.70 5,340 +0.50(+3.79%)
Jul 06, 2005 14.00 14.00 12.70 13.20 6,199 -0.30(-2.22%)
Jul 05, 2005 13.20 13.50 12.50 13.50 5,000 +0.30(+2.27%)
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.