Amarin Corp ADR (NQ: AMRN )

1.188 +0.038 (+3.33%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 1.810 1.830 1.750 1.830 2,632,083 +0.03(+1.67%)
Jan 30, 2014 1.720 1.860 1.710 1.800 3,599,519 +0.08(+4.65%)
Jan 29, 2014 1.780 1.780 1.710 1.720 1,786,457 -0.04(-2.27%)
Jan 28, 2014 1.700 1.840 1.690 1.760 4,775,718 +0.06(+3.53%)
Jan 27, 2014 1.750 1.760 1.690 1.700 3,746,977 -0.01(-0.58%)
Jan 24, 2014 1.630 1.760 1.600 1.710 7,394,058 +0.07(+4.27%)
Jan 23, 2014 1.700 1.710 1.620 1.640 6,025,512 -0.05(-2.96%)
Jan 22, 2014 1.710 1.720 1.660 1.690 5,139,002 -0.04(-2.31%)
Jan 21, 2014 1.770 1.780 1.670 1.730 20,390,008 -0.54(-23.79%)
Jan 17, 2014 2.290 2.300 2.220 2.270 3,303,400 +0.01(+0.44%)
Jan 16, 2014 2.210 2.350 2.160 2.260 10,541,703 -0.14(-5.83%)
Jan 15, 2014 2.070 2.750 2.150 2.400 30,244,470 +0.33(+15.94%)
Jan 14, 2014 2.210 2.280 2.050 2.070 6,944,582 -0.09(-4.17%)
Jan 13, 2014 2.250 2.370 2.110 2.160 10,039,120 -0.07(-3.14%)
Jan 10, 2014 2.170 2.280 2.110 2.230 7,035,561 +0.09(+4.21%)
Jan 09, 2014 2.180 2.480 2.100 2.140 25,153,596 +0.10(+4.90%)
Jan 08, 2014 2.010 2.090 2.000 2.040 3,605,576 +0.04(+2.00%)
Jan 07, 2014 2.050 2.080 2.000 2.000 2,936,673 -0.02(-0.99%)
Jan 06, 2014 2.040 2.120 2.020 2.020 4,480,918 +0.03(+1.51%)
Jan 03, 2014 1.990 2.040 1.950 1.990 4,444,331 +0.03(+1.53%)
Jan 02, 2014 1.980 1.990 1.880 1.960 3,698,259 -0.01(-0.51%)
Dec 31, 2013 1.930 1.970 1.970 1.970 6,530,000 +0.03(+1.55%)
Dec 30, 2013 1.830 1.970 1.820 1.940 6,422,427 +0.12(+6.59%)
Dec 27, 2013 1.880 1.900 1.800 1.820 3,434,033 -0.05(-2.67%)
Dec 26, 2013 1.890 1.920 1.840 1.870 4,267,187 -0.03(-1.58%)
Dec 24, 2013 1.920 1.950 1.870 1.900 3,137,985 -0.02(-1.04%)
Dec 23, 2013 2.100 2.140 1.900 1.920 9,826,320 -0.08(-3.76%)
Dec 20, 2013 1.930 2.190 1.840 1.995 26,845,560 +0.41(+25.47%)
Dec 19, 2013 1.630 1.680 1.590 1.590 4,762,329 -0.01(-0.63%)
Dec 18, 2013 1.610 1.640 1.600 1.600 2,622,171 -0.01(-0.62%)
Dec 17, 2013 1.650 1.680 1.600 1.610 3,173,062 -0.03(-2.13%)
Dec 16, 2013 1.720 1.750 1.640 1.645 3,166,467 -0.08(-4.91%)
Dec 13, 2013 1.700 1.790 1.630 1.730 2,501,721 +0.06(+3.59%)
Dec 12, 2013 1.750 1.750 1.590 1.670 4,026,150 -0.03(-1.76%)
Dec 11, 2013 1.770 1.770 1.700 1.700 3,451,228 -0.07(-3.95%)
Dec 10, 2013 1.710 1.840 1.710 1.770 3,036,721 +0.04(+2.31%)
Dec 09, 2013 1.800 1.810 1.710 1.730 2,148,849 -0.04(-2.26%)
Dec 06, 2013 1.810 1.830 1.720 1.770 0 -0.04(-2.21%)
Dec 05, 2013 1.940 1.960 1.800 1.810 4,158,195 -0.13(-6.70%)
Dec 04, 2013 1.970 2.070 1.920 1.940 0 -0.01(-0.51%)
Dec 03, 2013 1.870 1.985 1.830 1.950 0 +0.11(+5.98%)
Dec 02, 2013 1.890 1.970 1.810 1.840 4,895,396 +0.02(+1.10%)
Nov 29, 2013 1.800 1.860 1.760 1.820 0 +0.02(+1.11%)
Nov 27, 2013 1.930 1.930 1.750 1.800 0 -0.12(-6.25%)
Nov 26, 2013 1.890 1.950 1.870 1.920 2,783,656 +0.04(+2.13%)
Nov 25, 2013 1.780 1.960 1.750 1.880 4,383,616 +0.12(+6.82%)
Nov 22, 2013 1.790 1.890 1.720 1.760 0 -0.23(-11.51%)
Nov 21, 2013 1.920 2.040 1.890 1.989 0 +0.10(+5.24%)
Nov 20, 2013 1.890 2.040 1.760 1.890 0 -0.02(-1.05%)
Nov 19, 2013 1.690 1.950 1.600 1.910 15,883,929 +0.38(+24.84%)
Nov 18, 2013 1.600 1.605 1.510 1.530 3,060,255 -0.02(-1.29%)
Nov 15, 2013 1.580 1.630 1.550 1.550 0 +0.03(+1.64%)
Nov 14, 2013 1.570 1.570 1.480 1.525 0 -0.02(-0.97%)
Nov 12, 2013 1.590 1.590 1.500 1.540 0 -0.01(-0.65%)
Nov 11, 2013 1.600 1.630 1.510 1.550 2,974,972 -0.02(-1.27%)
Nov 08, 2013 1.610 1.650 1.531 1.570 0 +0.16(+11.35%)
Nov 07, 2013 1.360 1.440 1.360 1.410 4,620,780 +0.01(+0.71%)
Nov 06, 2013 1.430 1.490 1.390 1.400 6,296,518 -0.05(-3.45%)
Nov 05, 2013 1.620 1.660 1.440 1.450 11,893,039 -0.16(-9.94%)
Nov 04, 2013 1.600 1.740 1.600 1.610 0 -0.03(-1.89%)
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.