Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8848 -0.0052 (-0.58%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.402 3.600 3.400 3.550 13,370 -0.05(-1.39%)
Nov 29, 2007 3.500 3.700 3.402 3.600 57,508 +0.25(+7.46%)
Nov 28, 2007 3.500 3.500 3.306 3.350 23,243 -0.15(-4.29%)
Nov 27, 2007 3.500 3.500 3.300 3.500 40,543 +0.00(+0.00%)
Nov 26, 2007 3.700 3.800 3.400 3.500 36,848 -0.20(-5.41%)
Nov 23, 2007 3.700 3.800 3.200 3.700 24,891 -0.10(-2.61%)
Nov 21, 2007 4.000 4.100 3.500 3.799 57,987 -0.20(-5.03%)
Nov 20, 2007 4.600 4.800 3.950 4.000 223,975 -0.30(-6.96%)
Nov 19, 2007 3.100 4.700 2.600 4.299 568,760 +1.30(+43.30%)
Nov 16, 2007 3.300 3.300 2.800 3.000 5,350 -0.20(-6.25%)
Nov 15, 2007 3.400 3.599 3.200 3.200 54,135 -0.20(-5.88%)
Nov 14, 2007 3.400 3.540 3.300 3.400 26,955 +0.09(+2.72%)
Nov 13, 2007 3.600 3.700 3.300 3.310 30,007 -0.09(-2.65%)
Nov 12, 2007 3.800 3.800 3.303 3.400 51,217 -0.10(-2.83%)
Nov 09, 2007 3.513 3.600 3.306 3.499 20,643 -0.00(-0.03%)
Nov 08, 2007 3.706 3.800 3.200 3.500 39,522 -0.10(-2.78%)
Nov 07, 2007 3.800 3.880 3.500 3.600 34,704 -0.10(-2.70%)
Nov 06, 2007 4.000 4.000 3.700 3.700 16,418 +0.00(+0.00%)
Nov 05, 2007 3.700 3.800 3.600 3.700 14,250 -0.19(-5.01%)
Nov 02, 2007 3.906 4.100 3.800 3.895 17,179 -0.10(-2.62%)
Nov 01, 2007 4.200 4.300 3.905 4.000 25,652 +0.00(+0.00%)
Oct 31, 2007 4.300 4.400 4.000 4.000 18,769 -0.30(-6.98%)
Oct 30, 2007 3.800 4.500 3.700 4.300 64,447 +0.45(+11.69%)
Oct 29, 2007 3.700 4.000 3.700 3.850 31,589 +0.14(+3.77%)
Oct 26, 2007 4.100 4.100 3.700 3.710 51,167 +0.01(+0.27%)
Oct 25, 2007 3.850 3.970 3.700 3.700 16,643 -0.10(-2.61%)
Oct 24, 2007 3.700 3.800 3.516 3.799 72,815 +0.10(+2.68%)
Oct 23, 2007 4.099 4.099 3.608 3.700 36,572 +0.10(+2.78%)
Oct 22, 2007 4.100 4.100 3.600 3.600 30,990 -0.10(-2.70%)
Oct 19, 2007 3.900 3.900 3.501 3.700 77,680 -0.10(-2.63%)
Oct 18, 2007 4.000 4.170 3.600 3.800 76,275 -0.20(-5.00%)
Oct 17, 2007 4.300 4.330 3.800 4.000 124,084 -0.29(-6.76%)
Oct 16, 2007 4.216 4.400 4.216 4.290 24,165 +0.09(+2.14%)
Oct 15, 2007 4.300 4.400 4.113 4.200 20,177 -0.09(-2.10%)
Oct 12, 2007 4.300 4.500 4.200 4.290 23,575 -0.11(-2.50%)
Oct 11, 2007 4.599 4.600 4.400 4.400 41,209 -0.10(-2.22%)
Oct 10, 2007 4.300 4.800 4.300 4.500 94,574 +0.04(+0.87%)
Oct 09, 2007 4.500 4.550 4.400 4.461 44,772 +0.01(+0.25%)
Oct 08, 2007 4.395 4.590 4.350 4.450 15,637 +0.05(+1.14%)
Oct 05, 2007 4.300 4.499 4.300 4.400 28,792 +0.10(+2.33%)
Oct 04, 2007 4.500 4.640 4.215 4.300 18,629 +0.10(+2.38%)
Oct 03, 2007 4.200 4.599 4.200 4.200 49,574 -0.08(-1.85%)
Oct 02, 2007 4.200 4.300 4.100 4.279 13,856 +0.01(+0.26%)
Oct 01, 2007 4.399 4.400 4.105 4.268 15,396 +0.27(+6.70%)
Sep 28, 2007 4.200 4.499 4.000 4.000 87,947 -0.49(-10.99%)
Sep 27, 2007 4.500 4.799 4.100 4.494 57,393 -0.01(-0.13%)
Sep 26, 2007 4.600 5.000 4.420 4.500 45,621 -0.19(-4.05%)
Sep 25, 2007 4.700 5.000 4.600 4.690 37,046 +0.04(+0.86%)
Sep 24, 2007 4.700 4.990 4.500 4.650 65,100 -0.05(-1.06%)
Sep 21, 2007 4.800 4.950 4.700 4.700 31,483 -0.20(-4.08%)
Sep 20, 2007 4.899 4.988 4.713 4.900 46,838 +0.15(+3.16%)
Sep 19, 2007 4.900 5.000 4.750 4.750 59,108 -0.13(-2.74%)
Sep 18, 2007 4.900 5.100 4.705 4.884 42,966 -0.21(-4.05%)
Sep 17, 2007 5.100 5.300 4.900 5.090 40,540 -0.11(-2.12%)
Sep 14, 2007 5.490 5.490 5.100 5.200 38,593 -0.10(-1.85%)
Sep 13, 2007 5.300 5.490 5.000 5.298 29,350 -0.00(-0.04%)
Sep 12, 2007 5.500 5.500 5.200 5.300 37,563 -0.09(-1.63%)
Sep 11, 2007 5.394 5.500 5.300 5.388 26,515 +0.19(+3.62%)
Sep 10, 2007 5.400 5.500 5.150 5.200 33,170 -0.10(-1.89%)
Sep 07, 2007 5.300 5.797 5.100 5.300 36,115 +0.00(+0.00%)
Sep 06, 2007 5.700 5.700 5.300 5.300 29,292 -0.33(-5.86%)
Sep 05, 2007 5.900 5.900 5.201 5.630 76,482 -0.07(-1.25%)
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.