Amarin Corp ADR (NQ: AMRN )

3.570 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 3.260 3.260 3.040 3.160 99,750 -0.10(-3.07%)
Feb 27, 2006 3.420 3.420 3.210 3.260 142,236 -0.20(-5.78%)
Feb 24, 2006 3.500 3.520 3.370 3.460 178,555 +0.00(+0.00%)
Feb 23, 2006 3.320 3.600 3.230 3.460 215,003 +0.12(+3.59%)
Feb 22, 2006 3.460 3.470 3.250 3.340 438,268 +0.01(+0.30%)
Feb 21, 2006 3.200 3.340 3.150 3.330 268,946 +0.23(+7.42%)
Feb 17, 2006 3.140 3.140 2.960 3.100 191,760 +0.01(+0.32%)
Feb 16, 2006 3.010 3.090 2.940 3.090 335,500 +0.13(+4.39%)
Feb 15, 2006 3.060 3.060 2.850 2.960 537,325 -0.14(-4.52%)
Feb 14, 2006 3.380 3.410 3.050 3.100 233,412 -0.31(-9.09%)
Feb 13, 2006 3.670 3.670 3.100 3.410 314,274 -0.24(-6.57%)
Feb 10, 2006 3.840 3.850 3.560 3.650 279,039 -0.09(-2.41%)
Feb 09, 2006 3.920 3.920 3.650 3.740 431,904 +0.08(+2.19%)
Feb 08, 2006 3.600 3.700 3.470 3.660 634,984 +0.18(+5.17%)
Feb 07, 2006 3.470 3.600 3.420 3.480 568,959 +0.07(+2.05%)
Feb 06, 2006 3.400 3.500 3.400 3.410 334,650 +0.09(+2.71%)
Feb 03, 2006 3.500 3.550 3.310 3.320 675,264 -0.14(-4.05%)
Feb 02, 2006 3.340 3.530 3.340 3.460 364,634 +0.02(+0.58%)
Feb 01, 2006 3.440 3.620 3.250 3.440 768,920 +0.01(+0.29%)
Jan 31, 2006 3.230 3.640 3.150 3.430 763,493 +0.20(+6.19%)
Jan 30, 2006 2.810 3.450 2.770 3.230 878,536 +0.47(+17.03%)
Jan 27, 2006 2.800 2.850 2.670 2.760 216,104 +0.04(+1.47%)
Jan 26, 2006 2.850 2.850 2.670 2.720 274,908 -0.08(-2.86%)
Jan 25, 2006 2.950 2.950 2.700 2.800 488,529 +0.02(+0.72%)
Jan 24, 2006 2.900 3.000 2.500 2.780 494,987 +0.02(+0.72%)
Jan 23, 2006 2.520 2.930 2.494 2.760 415,651 +0.21(+8.24%)
Jan 20, 2006 2.550 2.550 2.150 2.550 610,903 +0.20(+8.51%)
Jan 19, 2006 2.500 2.550 2.260 2.350 527,623 -0.17(-6.75%)
Jan 18, 2006 2.950 2.950 2.400 2.520 1,232,458 -0.44(-14.86%)
Jan 17, 2006 2.050 3.010 1.990 2.960 3,280,944 +1.01(+51.79%)
Jan 13, 2006 2.000 2.080 1.900 1.950 101,000 +0.12(+6.56%)
Jan 12, 2006 1.590 1.950 1.490 1.830 1,789,500 +0.30(+19.61%)
Jan 11, 2006 1.490 1.650 1.400 1.530 636,011 +0.18(+13.25%)
Jan 10, 2006 1.390 1.420 1.310 1.351 315,817 +0.06(+4.40%)
Jan 09, 2006 1.300 1.310 1.260 1.294 141,643 -0.01(-0.46%)
Jan 06, 2006 1.300 1.300 1.263 1.300 174,457 +0.03(+2.36%)
Jan 05, 2006 1.280 1.330 1.250 1.270 200,081 -0.03(-2.31%)
Jan 04, 2006 1.400 1.400 1.270 1.300 187,571 -0.05(-3.70%)
Jan 03, 2006 1.240 1.490 1.210 1.350 179,633 +0.15(+12.50%)
Dec 30, 2005 1.220 1.220 1.200 1.200 47,396 +0.00(+0.00%)
Dec 29, 2005 1.200 1.230 1.200 1.200 83,950 +0.02(+1.69%)
Dec 28, 2005 1.120 1.200 1.118 1.180 81,800 +0.06(+5.36%)
Dec 27, 2005 1.200 1.200 1.100 1.120 32,600 -0.03(-2.61%)
Dec 23, 2005 1.090 1.200 1.070 1.150 160,029 +0.05(+4.55%)
Dec 22, 2005 1.200 1.200 1.080 1.100 162,681 -0.09(-7.56%)
Dec 21, 2005 1.190 1.220 1.190 1.190 61,670 -0.01(-0.83%)
Dec 20, 2005 1.160 1.200 1.160 1.200 170,043 +0.13(+12.15%)
Dec 19, 2005 1.190 1.200 1.030 1.070 414,343 -0.10(-8.55%)
Dec 16, 2005 1.240 1.240 1.160 1.170 78,496 +0.02(+1.74%)
Dec 15, 2005 1.170 1.190 1.150 1.150 23,670 -0.02(-1.71%)
Dec 14, 2005 1.160 1.230 1.160 1.170 14,486 +0.01(+0.86%)
Dec 13, 2005 1.180 1.200 1.160 1.160 36,098 -0.04(-3.17%)
Dec 12, 2005 1.200 1.240 1.180 1.198 14,017 +0.02(+1.53%)
Dec 09, 2005 1.200 1.200 1.160 1.180 38,949 -0.02(-1.67%)
Dec 08, 2005 1.180 1.200 1.160 1.200 10,150 +0.00(+0.00%)
Dec 07, 2005 1.200 1.200 1.160 1.200 13,552 +0.01(+0.84%)
Dec 06, 2005 1.150 1.190 1.150 1.190 25,520 +0.01(+0.85%)
Dec 05, 2005 1.230 1.240 1.160 1.180 38,149 -0.01(-0.84%)
Dec 02, 2005 1.240 1.240 1.140 1.190 37,800 +0.03(+2.59%)
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.