Amarin Corp ADR (NQ: AMRN )

3.640 USD -0.210 (-5.45%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 1.200 1.240 1.160 1.189 52,784 +0.01(+1.11%)
Jun 29, 2005 1.190 1.190 1.110 1.176 150,724 +0.03(+2.26%)
Jun 28, 2005 1.090 1.150 1.090 1.150 35,521 +0.06(+5.50%)
Jun 27, 2005 1.180 1.180 1.080 1.090 82,146 +0.03(+2.83%)
Jun 24, 2005 1.310 1.380 1.030 1.060 434,687 -0.31(-22.63%)
Jun 23, 2005 1.400 1.400 1.350 1.370 21,850 -0.01(-0.72%)
Jun 22, 2005 1.310 1.400 1.310 1.380 40,350 +0.06(+4.55%)
Jun 21, 2005 1.450 1.450 1.320 1.320 27,071 -0.08(-5.65%)
Jun 20, 2005 1.320 1.411 1.320 1.399 27,800 +0.03(+2.12%)
Jun 17, 2005 1.500 1.500 1.370 1.370 61,140 -0.03(-2.14%)
Jun 16, 2005 1.270 1.400 1.220 1.400 54,019 +0.15(+11.91%)
Jun 15, 2005 1.240 1.290 1.240 1.251 17,255 +0.03(+2.54%)
Jun 14, 2005 1.220 1.270 1.220 1.220 19,590 -0.02(-1.61%)
Jun 13, 2005 1.280 1.290 1.192 1.240 62,600 -0.06(-4.62%)
Jun 10, 2005 1.330 1.340 1.280 1.300 40,150 +0.00(+0.00%)
Jun 09, 2005 1.320 1.400 1.300 1.300 117,300 -0.04(-2.99%)
Jun 08, 2005 1.330 1.370 1.320 1.340 24,360 -0.02(-1.47%)
Jun 07, 2005 1.370 1.420 1.330 1.360 54,114 +0.03(+2.26%)
Jun 06, 2005 1.350 1.400 1.320 1.330 131,550 -0.05(-3.62%)
Jun 03, 2005 1.420 1.420 1.350 1.380 157,625 -0.02(-1.42%)
Jun 02, 2005 1.400 1.490 1.360 1.400 197,225 +0.02(+1.44%)
Jun 01, 2005 1.360 1.420 1.330 1.380 1,164,188 +0.04(+2.99%)
May 31, 2005 1.390 1.400 1.320 1.340 70,300 +0.02(+1.52%)
May 27, 2005 1.400 1.400 1.320 1.320 43,626 -0.09(-6.38%)
May 26, 2005 1.430 1.440 1.380 1.410 220,003 +0.04(+2.92%)
May 25, 2005 1.410 1.450 1.350 1.370 136,709 -0.02(-1.44%)
May 24, 2005 1.550 1.550 1.390 1.390 178,800 -0.05(-3.47%)
May 23, 2005 1.600 1.600 1.400 1.440 370,173 +0.03(+2.13%)
May 20, 2005 1.450 1.480 1.350 1.410 384,597 -0.22(-13.50%)
May 19, 2005 1.570 1.730 1.550 1.630 72,821 +0.13(+8.67%)
May 18, 2005 1.490 1.500 1.470 1.500 37,800 +0.01(+0.81%)
May 17, 2005 1.580 1.580 1.440 1.488 123,060 -0.07(-4.62%)
May 16, 2005 1.610 1.720 1.550 1.560 177,952 -0.05(-3.11%)
May 13, 2005 1.710 1.710 1.500 1.610 128,739 -0.08(-4.73%)
May 12, 2005 1.800 1.800 1.630 1.690 86,340 -0.02(-1.17%)
May 11, 2005 1.890 1.900 1.650 1.710 48,875 -0.07(-3.93%)
May 10, 2005 1.960 1.960 1.700 1.780 33,595 -0.06(-3.26%)
May 09, 2005 2.000 2.000 1.700 1.840 53,320 +0.14(+8.24%)
May 06, 2005 1.760 1.840 1.620 1.700 75,172 -0.22(-11.37%)
May 05, 2005 1.760 1.990 1.760 1.918 9,100 +0.14(+7.75%)
May 04, 2005 1.900 1.900 1.780 1.780 19,690 -0.05(-2.73%)
May 03, 2005 1.740 1.900 1.740 1.830 40,583 +0.12(+7.02%)
May 02, 2005 1.750 1.850 1.710 1.710 45,318 -0.22(-11.40%)
Apr 29, 2005 1.610 1.940 1.550 1.930 50,045 +0.32(+19.88%)
Apr 28, 2005 1.850 1.920 1.610 1.610 92,135 -0.25(-13.44%)
Apr 27, 2005 1.850 1.920 1.850 1.860 17,295 -0.11(-5.58%)
Apr 26, 2005 1.900 2.020 1.840 1.970 58,537 -0.03(-1.50%)
Apr 25, 2005 1.670 2.001 1.670 2.000 67,667 +0.31(+18.34%)
Apr 22, 2005 1.650 1.700 1.480 1.690 101,797 +0.06(+3.68%)
Apr 21, 2005 1.960 1.961 1.540 1.630 182,874 -0.33(-16.84%)
Apr 20, 2005 2.000 2.064 1.880 1.960 23,415 +0.06(+3.16%)
Apr 19, 2005 1.890 2.000 1.800 1.900 22,515 -0.15(-7.32%)
Apr 18, 2005 2.100 2.300 1.750 2.050 44,834 -0.10(-4.65%)
Apr 15, 2005 2.110 2.200 2.100 2.150 12,100 +0.02(+0.99%)
Apr 14, 2005 2.520 2.520 2.100 2.129 38,490 -0.10(-4.53%)
Apr 13, 2005 2.150 2.400 2.150 2.230 29,485 -0.05(-2.19%)
Apr 12, 2005 2.300 2.300 2.200 2.280 21,520 -0.03(-1.30%)
Apr 11, 2005 2.310 2.360 2.300 2.310 30,575 -0.05(-2.12%)
Apr 08, 2005 2.380 2.380 2.320 2.360 4,200 +0.00(+0.00%)
Apr 07, 2005 2.380 2.380 2.310 2.360 17,200 +0.11(+4.89%)
Apr 06, 2005 2.200 2.390 2.200 2.250 37,817 +0.05(+2.27%)
Apr 05, 2005 2.110 2.203 2.100 2.200 10,150 +0.10(+4.76%)
Apr 04, 2005 2.050 2.100 2.021 2.100 32,868 +0.00(+0.00%)
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.