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 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%)
Nov 01, 2013 1.650 1.690 1.590 1.641 0 -0.01(-0.55%)
Oct 31, 2013 1.810 1.820 1.600 1.650 14,812,154 -0.16(-8.84%)
Oct 30, 2013 1.880 1.970 1.780 1.810 17,151,147 -0.29(-13.60%)
Oct 29, 2013 2.140 2.160 2.080 2.095 4,401,577 -0.06(-2.78%)
Oct 28, 2013 2.210 2.230 2.100 2.155 0 -0.03(-1.15%)
Oct 25, 2013 2.130 2.180 2.060 2.180 0 +0.02(+0.93%)
Oct 24, 2013 2.150 2.240 2.150 2.160 0 -0.03(-1.32%)
Oct 23, 2013 2.200 2.310 2.065 2.189 12,124,922 -0.09(-3.99%)
Oct 22, 2013 2.300 2.330 2.190 2.280 8,448,923 -0.02(-0.87%)
Oct 21, 2013 2.050 2.450 2.010 2.300 25,288,786 +0.27(+13.30%)
Oct 18, 2013 1.990 2.060 1.940 2.030 24,925,317 +0.02(+1.00%)
Oct 17, 2013 2.070 2.130 1.850 2.010 105,643,053 -3.16(-61.12%)
Oct 15, 2013 5.030 5.540 5.030 5.170 13,633,900 +0.16(+3.19%)
Oct 14, 2013 5.050 5.250 4.500 5.010 16,887,742 -0.08(-1.57%)
Oct 11, 2013 6.300 7.150 5.010 5.090 0 -1.28(-20.09%)
Oct 10, 2013 6.400 6.540 6.305 6.370 7,801,588 +0.07(+1.11%)
Oct 09, 2013 6.820 6.830 6.170 6.300 0 -0.39(-5.83%)
Oct 08, 2013 7.350 7.390 6.610 6.690 9,014,457 -0.58(-7.98%)
Oct 07, 2013 7.200 7.380 7.150 7.270 0 +0.09(+1.25%)
Oct 04, 2013 6.900 7.230 6.900 7.180 7,647,818 +0.29(+4.19%)
Oct 03, 2013 6.770 6.950 6.700 6.891 7,066,977 +0.24(+3.62%)
Oct 02, 2013 6.500 6.880 6.480 6.650 0 +0.14(+2.15%)
Oct 01, 2013 6.360 6.520 6.300 6.510 0 -0.04(-0.61%)
Sep 27, 2013 6.580 7.000 6.540 6.550 0 -0.03(-0.46%)
Sep 26, 2013 6.430 6.620 6.350 6.580 2,541,879 +0.16(+2.41%)
Sep 25, 2013 6.480 6.500 6.290 6.425 3,644,527 +0.02(+0.39%)
Sep 24, 2013 6.350 6.400 6.190 6.400 0 +0.06(+0.87%)
Sep 23, 2013 6.370 6.380 6.050 6.345 0 -0.07(-1.09%)
Sep 20, 2013 6.590 6.660 6.360 6.415 0 -0.20(-2.95%)
Sep 19, 2013 6.640 6.700 6.520 6.610 0 -0.02(-0.38%)
Sep 18, 2013 6.320 6.640 6.310 6.635 0 +0.19(+3.03%)
Sep 17, 2013 6.510 6.618 6.380 6.440 0 -0.14(-2.13%)
Sep 16, 2013 6.700 6.770 6.500 6.580 0 -0.02(-0.30%)
Sep 13, 2013 6.570 6.710 6.490 6.600 0 +0.00(+0.00%)
Sep 12, 2013 7.150 7.250 6.310 6.600 20,882,884 -0.57(-7.95%)
Sep 11, 2013 7.210 7.210 7.050 7.170 0 -0.02(-0.28%)
Sep 10, 2013 7.300 7.300 7.010 7.190 0 -0.05(-0.69%)
Sep 09, 2013 7.300 7.330 7.110 7.240 3,919,029 +0.05(+0.70%)
Sep 06, 2013 7.320 7.400 7.000 7.190 0 -0.01(-0.14%)
Sep 05, 2013 6.740 7.239 6.700 7.200 9,948,754 +0.53(+7.95%)
Sep 04, 2013 6.450 6.710 6.410 6.670 5,907,199 +0.36(+5.71%)
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.