Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.800 6.000 5.600 5.900 31,458 +0.10(+1.72%)
Jun 28, 2007 5.700 6.189 5.550 5.800 58,685 +0.01(+0.17%)
Jun 27, 2007 5.300 5.800 5.203 5.790 61,593 +0.40(+7.32%)
Jun 26, 2007 5.200 5.400 5.100 5.395 34,944 +0.19(+3.75%)
Jun 25, 2007 5.500 5.500 5.200 5.200 64,669 -0.29(-5.27%)
Jun 22, 2007 5.300 5.598 5.300 5.489 90,572 +0.09(+1.72%)
Jun 21, 2007 5.600 5.700 5.300 5.396 90,456 -0.09(-1.68%)
Jun 20, 2007 5.725 5.798 5.200 5.488 142,560 -0.22(-3.89%)
Jun 19, 2007 5.700 5.750 5.700 5.710 49,290 -0.09(-1.55%)
Jun 18, 2007 5.860 5.900 5.700 5.800 32,900 +0.02(+0.43%)
Jun 15, 2007 5.700 5.958 5.700 5.775 26,600 +0.08(+1.32%)
Jun 14, 2007 5.800 6.000 5.700 5.700 52,330 -0.10(-1.72%)
Jun 13, 2007 6.000 6.000 5.700 5.800 31,830 -0.20(-3.33%)
Jun 12, 2007 6.098 6.098 5.800 6.000 40,560 -0.10(-1.64%)
Jun 11, 2007 5.900 6.164 5.720 6.100 89,717 +0.20(+3.39%)
Jun 08, 2007 5.950 6.000 5.700 5.900 84,320 -0.02(-0.42%)
Jun 07, 2007 6.000 6.028 5.900 5.925 225,329 +0.01(+0.22%)
Jun 06, 2007 5.998 6.274 5.900 5.912 175,143 +0.01(+0.20%)
Jun 05, 2007 6.398 6.398 5.900 5.900 136,120 -0.08(-1.32%)
Jun 04, 2007 6.100 6.271 5.900 5.979 108,774 -0.02(-0.37%)
Jun 01, 2007 6.000 6.200 6.000 6.001 101,209 -0.01(-0.15%)
May 31, 2007 6.399 6.399 6.004 6.010 88,077 -0.19(-3.06%)
May 30, 2007 6.300 6.400 6.121 6.200 74,084 +0.10(+1.64%)
May 29, 2007 6.000 6.400 6.000 6.100 40,342 +0.10(+1.67%)
May 25, 2007 6.500 6.600 5.900 6.000 162,347 -0.60(-9.09%)
May 24, 2007 6.700 6.701 6.400 6.600 99,026 +0.00(+0.00%)
May 23, 2007 6.700 6.800 6.400 6.600 113,828 +0.03(+0.50%)
May 22, 2007 6.200 7.000 6.100 6.567 384,261 +0.47(+7.66%)
May 21, 2007 5.500 6.197 5.400 6.100 373,458 +0.56(+10.11%)
May 18, 2007 5.900 5.900 5.500 5.540 195,893 -0.30(-5.14%)
May 17, 2007 6.098 6.098 5.700 5.840 169,225 -0.26(-4.23%)
May 16, 2007 6.200 6.200 6.000 6.098 121,442 +0.09(+1.43%)
May 15, 2007 6.100 6.200 6.000 6.012 329,536 -0.11(-1.73%)
May 14, 2007 6.100 6.200 6.050 6.118 280,179 -0.06(-0.92%)
May 11, 2007 6.202 6.470 5.800 6.175 419,375 -0.23(-3.52%)
May 10, 2007 6.400 6.600 6.100 6.400 219,761 -0.20(-2.97%)
May 09, 2007 6.100 6.600 6.100 6.596 209,908 +0.40(+6.47%)
May 08, 2007 6.200 6.300 6.100 6.195 182,077 -0.00(-0.08%)
May 07, 2007 6.500 6.500 6.100 6.200 297,236 -0.30(-4.62%)
May 04, 2007 6.600 6.800 6.402 6.500 217,334 +0.00(+0.00%)
May 03, 2007 6.900 6.900 6.299 6.500 482,110 -0.40(-5.80%)
May 02, 2007 6.800 7.100 6.700 6.900 226,166 +0.10(+1.47%)
May 01, 2007 7.000 7.100 6.400 6.800 649,284 -0.25(-3.55%)
Apr 30, 2007 7.400 7.700 7.000 7.050 612,103 -0.35(-4.73%)
Apr 27, 2007 7.000 8.000 6.900 7.400 861,274 +0.45(+6.44%)
Apr 26, 2007 7.700 7.800 6.900 6.952 1,259,745 -0.75(-9.71%)
Apr 25, 2007 8.700 8.700 7.300 7.700 2,340,878 -0.60(-7.23%)
Apr 24, 2007 6.950 8.589 6.800 8.300 6,373,976 -29.50(-78.04%)
Apr 23, 2007 39.60 40.00 36.90 37.80 14,220 +0.60(+1.61%)
Apr 20, 2007 39.20 41.70 36.10 37.20 202,859 -0.20(-0.53%)
Apr 19, 2007 32.50 43.20 31.60 37.40 391,003 +6.50(+21.04%)
Apr 18, 2007 30.80 32.00 29.90 30.90 64,137 +0.70(+2.32%)
Apr 17, 2007 32.40 32.50 30.10 30.20 67,795 -1.10(-3.51%)
Apr 16, 2007 30.50 32.50 30.40 31.30 95,734 +0.60(+1.95%)
Apr 13, 2007 29.60 32.50 29.00 30.70 181,698 +1.10(+3.72%)
Apr 12, 2007 31.80 32.90 29.30 29.60 83,750 -1.80(-5.73%)
Apr 11, 2007 30.30 33.90 29.50 31.40 232,073 +1.40(+4.67%)
Apr 10, 2007 26.60 30.80 26.20 30.00 199,268 +4.00(+15.38%)
Apr 09, 2007 25.10 27.20 24.90 26.00 38,969 +1.10(+4.42%)
Apr 05, 2007 25.00 25.50 24.20 24.90 29,074 +0.50(+2.05%)
Apr 04, 2007 24.80 25.20 24.00 24.40 49,032 -0.40(-1.61%)
Apr 03, 2007 24.00 24.80 23.10 24.80 55,092 +0.80(+3.33%)
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.