Amarin Corp ADR (NQ: AMRN )

3.640 USD -0.210 (-5.45%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 1.430 1.600 1.430 1.430 2,945 +0.03(+2.15%)
Aug 28, 2008 1.360 1.400 1.350 1.400 7,200 +0.00(+0.00%)
Aug 27, 2008 1.350 1.400 1.350 1.400 9,230 +0.04(+2.94%)
Aug 26, 2008 1.400 1.400 1.360 1.360 15,005 -0.08(-5.56%)
Aug 25, 2008 1.400 1.450 1.400 1.440 1,700 -0.02(-1.37%)
Aug 22, 2008 1.670 1.670 1.450 1.460 10,180 -0.03(-2.01%)
Aug 21, 2008 1.410 1.720 1.400 1.490 13,100 +0.07(+4.63%)
Aug 20, 2008 1.410 1.550 1.380 1.424 3,900 +0.03(+2.45%)
Aug 19, 2008 1.470 1.470 1.390 1.390 8,621 -0.11(-7.33%)
Aug 18, 2008 1.540 1.540 1.500 1.500 3,800 -0.05(-3.23%)
Aug 15, 2008 1.550 1.550 1.500 1.550 600 -0.05(-3.13%)
Aug 14, 2008 1.700 1.700 1.600 1.600 4,075 -0.04(-2.44%)
Aug 13, 2008 1.500 1.650 1.480 1.640 13,159 +0.15(+10.07%)
Aug 12, 2008 1.500 1.500 1.440 1.490 1,494 -0.01(-0.67%)
Aug 11, 2008 1.550 1.590 1.350 1.500 21,073 +0.13(+9.49%)
Aug 08, 2008 1.410 1.540 1.260 1.370 73,747 -0.13(-8.67%)
Aug 07, 2008 1.590 1.600 1.500 1.500 4,510 -0.08(-5.06%)
Aug 06, 2008 1.552 1.600 1.500 1.580 19,624 +0.03(+1.93%)
Aug 05, 2008 1.610 1.730 1.440 1.550 41,201 -0.07(-4.31%)
Aug 04, 2008 1.660 1.670 1.620 1.620 915 -0.05(-2.99%)
Aug 01, 2008 1.740 1.760 1.610 1.670 26,413 -0.07(-4.02%)
Jul 31, 2008 1.830 1.830 1.740 1.740 16,674 -0.04(-2.25%)
Jul 30, 2008 1.760 1.820 1.750 1.780 17,545 +0.03(+1.71%)
Jul 29, 2008 1.750 1.850 1.750 1.750 18,822 -0.07(-4.00%)
Jul 28, 2008 1.750 1.830 1.750 1.823 17,806 -0.03(-1.46%)
Jul 25, 2008 1.816 1.940 1.816 1.850 3,249 +0.02(+1.10%)
Jul 24, 2008 1.940 1.950 1.750 1.830 34,981 +0.09(+5.17%)
Jul 23, 2008 1.750 1.760 1.700 1.740 6,264 +0.14(+8.76%)
Jul 22, 2008 1.600 1.600 1.480 1.600 24,930 -0.00(-0.01%)
Jul 21, 2008 1.600 1.630 1.600 1.600 7,625 +0.00(+0.00%)
Jul 18, 2008 1.610 1.850 1.600 1.600 12,164 -0.04(-2.44%)
Jul 17, 2008 1.710 1.710 1.630 1.640 11,976 -0.13(-7.34%)
Jul 16, 2008 1.740 1.770 1.740 1.770 7,507 +0.02(+1.14%)
Jul 15, 2008 1.840 1.840 1.750 1.750 12,850 -0.11(-5.91%)
Jul 14, 2008 1.790 1.910 1.790 1.860 2,350 +0.08(+4.49%)
Jul 11, 2008 1.840 1.890 1.780 1.780 22,628 -0.11(-5.82%)
Jul 10, 2008 1.870 1.900 1.850 1.890 7,911 -0.01(-0.53%)
Jul 09, 2008 1.980 1.990 1.750 1.900 16,803 -0.10(-5.00%)
Jul 08, 2008 2.050 2.050 1.950 2.000 9,250 -0.05(-2.44%)
Jul 07, 2008 2.050 2.100 2.050 2.050 19,982 +0.00(+0.00%)
Jul 04, 2008 2.000 2.090 1.840 2.050 6,000 +0.00(+0.00%)
Jul 03, 2008 2.000 2.090 1.840 2.050 6,000 +0.07(+3.54%)
Jul 02, 2008 1.870 1.990 1.870 1.980 13,091 +0.15(+8.19%)
Jul 01, 2008 1.890 1.910 1.800 1.830 27,000 -0.06(-3.17%)
Jun 30, 2008 1.980 1.990 1.890 1.890 12,030 +0.00(+0.00%)
Jun 27, 2008 2.050 2.050 1.850 1.890 24,768 -0.19(-9.13%)
Jun 26, 2008 2.040 2.160 2.040 2.080 13,772 +0.03(+1.46%)
Jun 25, 2008 2.050 2.050 2.020 2.050 9,791 -0.02(-0.97%)
Jun 24, 2008 2.260 2.260 2.010 2.070 16,078 -0.18(-8.00%)
Jun 23, 2008 2.260 2.260 2.250 2.250 9,836 -0.01(-0.44%)
Jun 20, 2008 2.250 2.300 2.250 2.260 9,542 +0.01(+0.44%)
Jun 19, 2008 2.260 2.330 2.250 2.250 9,452 -0.01(-0.44%)
Jun 18, 2008 2.290 2.290 2.260 2.260 3,200 -0.05(-2.01%)
Jun 17, 2008 2.350 2.390 2.306 2.306 790 -0.08(-3.50%)
Jun 16, 2008 2.260 2.500 2.260 2.390 6,525 +0.13(+5.75%)
Jun 13, 2008 2.280 2.280 2.260 2.260 3,296 -0.00(-0.09%)
Jun 12, 2008 2.220 2.390 2.180 2.262 12,200 +0.01(+0.53%)
Jun 11, 2008 2.300 2.340 2.180 2.250 19,851 -0.08(-3.43%)
Jun 10, 2008 2.310 2.380 2.310 2.330 19,624 +0.01(+0.43%)
Jun 09, 2008 2.350 2.440 2.320 2.320 3,600 +0.01(+0.43%)
Jun 06, 2008 2.310 2.350 2.300 2.310 4,660 -0.03(-1.28%)
Jun 05, 2008 2.300 2.380 2.300 2.340 5,214 +0.03(+1.29%)
Jun 04, 2008 2.410 2.420 2.300 2.310 17,437 -0.11(-4.54%)
Jun 03, 2008 2.580 2.580 2.410 2.420 5,200 -0.11(-4.35%)
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.