Amarin Corp ADR (NQ: AMRN )

5.160 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.7200 0.8300 0.7200 0.8000 638 -0.03(-3.61%)
Nov 26, 2008 0.8000 0.8500 0.6700 0.8300 16,478 +0.03(+3.75%)
Nov 25, 2008 0.7000 0.8500 0.6800 0.8000 2,817 +0.04(+5.26%)
Nov 24, 2008 0.8300 0.8900 0.7600 0.7600 6,226 +0.04(+5.56%)
Nov 21, 2008 0.7500 0.8700 0.7000 0.7200 27,945 -0.16(-18.18%)
Nov 20, 2008 0.7301 0.8800 0.7300 0.8800 5,808 +0.07(+8.64%)
Nov 19, 2008 0.8800 0.8800 0.7200 0.8100 2,974 -0.08(-8.99%)
Nov 18, 2008 0.7300 0.9200 0.7200 0.8900 6,000 +0.10(+12.66%)
Nov 17, 2008 0.7500 0.9400 0.7500 0.7900 8,595 -0.12(-13.19%)
Nov 14, 2008 0.8500 0.9400 0.7501 0.9100 2,800 +0.06(+7.06%)
Nov 13, 2008 0.9400 0.9400 0.8500 0.8500 2,900 +0.00(+0.00%)
Nov 12, 2008 0.8900 0.9400 0.8500 0.8500 2,340 -0.01(-1.16%)
Nov 11, 2008 1.000 1.000 0.8600 0.8600 4,316 -0.13(-13.13%)
Nov 10, 2008 0.9500 0.9900 0.9100 0.9900 4,001 +0.03(+3.13%)
Nov 07, 2008 0.9200 1.000 0.9100 0.9600 3,992 +0.03(+3.67%)
Nov 06, 2008 0.9500 1.000 0.9100 0.9260 14,683 +0.01(+0.65%)
Nov 05, 2008 0.9400 0.9500 0.9101 0.9200 4,108 -0.01(-1.08%)
Nov 04, 2008 0.9200 0.9400 0.9100 0.9300 6,760 +0.00(+0.00%)
Nov 03, 2008 0.9300 0.9300 0.9100 0.9300 9,803 -0.01(-1.06%)
Oct 31, 2008 0.9200 0.9400 0.9100 0.9400 4,070 +0.04(+4.44%)
Oct 30, 2008 0.9500 0.9500 0.9000 0.9000 1,400 -0.01(-1.10%)
Oct 29, 2008 0.9500 0.9500 0.8000 0.9100 14,070 +0.03(+3.41%)
Oct 28, 2008 0.9300 0.9300 0.8300 0.8800 14,540 -0.04(-4.35%)
Oct 27, 2008 0.8000 0.9300 0.7800 0.9200 5,419 +0.12(+15.00%)
Oct 24, 2008 0.7200 0.9300 0.6800 0.8000 27,601 +0.08(+11.11%)
Oct 23, 2008 0.9300 0.9300 0.6800 0.7200 6,067 -0.21(-22.58%)
Oct 22, 2008 0.8900 0.9900 0.7701 0.9300 14,913 -0.01(-1.06%)
Oct 21, 2008 0.9300 0.9500 0.8900 0.9400 4,500 +0.05(+5.62%)
Oct 20, 2008 0.8000 0.8900 0.8000 0.8900 300 -0.04(-4.30%)
Oct 17, 2008 0.7600 0.9600 0.7600 0.9300 5,986 +0.00(+0.00%)
Oct 16, 2008 0.9500 0.9600 0.7500 0.9300 4,923 +0.08(+9.41%)
Oct 15, 2008 0.9700 1.050 0.8500 0.8500 4,508 -0.08(-8.60%)
Oct 14, 2008 0.9900 0.9900 0.7800 0.9300 4,000 -0.01(-1.06%)
Oct 13, 2008 0.7600 0.9700 0.7200 0.9400 9,950 +0.04(+4.44%)
Oct 10, 2008 0.7600 0.9500 0.7200 0.9000 13,530 -0.09(-9.09%)
Oct 09, 2008 0.9500 0.9900 0.7500 0.9900 9,707 +0.04(+4.21%)
Oct 08, 2008 0.8500 0.9700 0.8500 0.9500 6,591 +0.11(+13.10%)
Oct 07, 2008 0.9500 0.9900 0.8100 0.8400 21,713 -0.06(-6.67%)
Oct 06, 2008 1.090 1.090 0.7800 0.9000 3,918 -0.10(-9.91%)
Oct 03, 2008 0.9900 1.000 0.8500 0.9990 4,065 +0.10(+11.00%)
Oct 02, 2008 0.9900 0.9900 0.9000 0.9000 12,744 -0.05(-5.26%)
Oct 01, 2008 0.8100 1.130 0.8100 0.9500 15,999 +0.05(+5.56%)
Sep 30, 2008 0.9700 1.040 0.9000 0.9000 34,210 -0.11(-10.89%)
Sep 29, 2008 1.150 1.180 1.000 1.010 12,608 -0.09(-8.18%)
Sep 26, 2008 1.300 1.300 1.010 1.100 18,357 -0.15(-11.99%)
Sep 25, 2008 1.150 1.311 1.150 1.250 33,737 +0.17(+15.73%)
Sep 24, 2008 1.050 1.120 0.9501 1.080 7,800 +0.09(+9.09%)
Sep 23, 2008 1.050 1.050 0.9800 0.9900 8,473 +0.11(+12.50%)
Sep 22, 2008 0.8800 0.9100 0.8500 0.8800 18,522 -0.02(-2.22%)
Sep 19, 2008 1.000 1.030 0.8301 0.9000 7,960 +0.04(+4.90%)
Sep 18, 2008 0.9000 0.9000 0.7800 0.8580 38,729 -0.14(-14.20%)
Sep 17, 2008 0.8600 1.000 0.8020 1.000 21,233 +0.13(+14.94%)
Sep 16, 2008 1.100 1.100 0.8100 0.8700 44,192 -0.25(-22.32%)
Sep 15, 2008 1.020 1.250 0.9899 1.120 43,428 -0.01(-0.88%)
Sep 12, 2008 1.180 1.290 0.8700 1.130 53,885 -0.09(-7.38%)
Sep 11, 2008 1.360 1.410 1.140 1.220 9,578 -0.14(-10.29%)
Sep 10, 2008 1.400 1.400 1.360 1.360 3,600 -0.04(-2.86%)
Sep 09, 2008 1.400 1.450 1.400 1.400 7,592 +0.00(+0.00%)
Sep 08, 2008 1.450 1.510 1.400 1.400 14,405 -0.10(-6.67%)
Sep 05, 2008 1.500 1.500 1.500 1.500 300 +0.01(+0.67%)
Sep 04, 2008 1.360 1.490 1.360 1.490 2,500 +0.04(+2.76%)
Sep 03, 2008 1.430 1.450 1.350 1.450 2,356 +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.