Amarin Corp ADR (NQ: AMRN )

5.400 USD -0.040 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.03 12.46 11.86 12.41 3,830,738 +0.42(+3.50%)
Nov 29, 2012 12.05 12.15 11.78 11.99 2,959,302 +0.11(+0.93%)
Nov 28, 2012 12.15 12.16 11.81 11.88 2,934,396 -0.25(-2.06%)
Nov 27, 2012 11.99 12.28 11.84 12.13 6,666,887 +0.64(+5.57%)
Nov 26, 2012 11.19 11.49 11.02 11.49 2,410,523 +0.28(+2.50%)
Nov 23, 2012 11.38 11.39 11.13 11.21 1,256,811 -0.11(-0.97%)
Nov 21, 2012 10.60 11.48 10.50 11.32 5,906,836 +0.83(+7.91%)
Nov 20, 2012 10.60 10.69 10.45 10.49 2,452,404 -0.13(-1.22%)
Nov 19, 2012 10.95 11.04 10.50 10.62 4,284,533 -0.22(-2.03%)
Nov 16, 2012 11.15 11.37 10.40 10.84 7,830,083 -0.40(-3.56%)
Nov 15, 2012 11.49 11.53 10.96 11.24 5,205,629 +0.55(+5.14%)
Nov 14, 2012 11.36 11.36 10.64 10.69 3,464,494 -0.55(-4.89%)
Nov 13, 2012 10.69 11.46 10.68 11.24 2,935,502 +0.29(+2.65%)
Nov 12, 2012 11.01 11.42 10.90 10.95 2,647,670 -0.26(-2.32%)
Nov 09, 2012 10.75 11.37 10.65 11.21 6,052,353 +0.95(+9.27%)
Nov 08, 2012 10.76 10.84 10.16 10.26 3,841,333 -0.48(-4.48%)
Nov 07, 2012 11.00 11.01 10.39 10.74 4,339,944 +0.02(+0.19%)
Nov 06, 2012 11.46 11.47 10.65 10.72 4,797,056 -0.66(-5.80%)
Nov 05, 2012 11.30 11.60 11.25 11.38 2,525,288 +0.03(+0.26%)
Nov 02, 2012 11.70 11.74 11.31 11.35 3,059,349 -0.22(-1.94%)
Nov 01, 2012 11.92 11.92 11.47 11.57 2,676,311 -0.21(-1.74%)
Oct 31, 2012 12.46 12.46 11.67 11.78 3,162,446 -0.27(-2.24%)
Oct 26, 2012 12.15 12.05 12.05 12.05 3,408,400 -0.26(-2.11%)
Oct 25, 2012 12.67 12.96 12.07 12.31 6,437,051 -0.12(-0.97%)
Oct 24, 2012 12.06 12.48 11.84 12.43 7,695,248 +0.72(+6.15%)
Oct 23, 2012 11.10 11.84 10.89 11.71 5,218,359 +0.45(+4.00%)
Oct 19, 2012 11.60 11.89 11.20 11.26 5,113,378 -0.51(-4.33%)
Oct 18, 2012 11.33 12.70 11.09 11.77 11,076,092 +0.48(+4.25%)
Oct 17, 2012 11.16 11.46 11.16 11.29 2,106,915 -0.10(-0.88%)
Oct 16, 2012 11.19 11.41 11.05 11.39 2,088,026 +0.06(+0.53%)
Oct 15, 2012 11.01 11.54 10.89 11.33 5,880,062 +0.45(+4.14%)
Oct 12, 2012 11.10 11.10 10.75 10.88 3,627,653 -0.21(-1.89%)
Oct 11, 2012 11.20 11.48 10.95 11.09 3,197,698 -0.11(-0.98%)
Oct 10, 2012 11.15 11.40 10.35 11.20 16,032,196 -0.66(-5.56%)
Oct 09, 2012 12.26 12.54 11.71 11.86 3,014,276 -0.45(-3.66%)
Oct 08, 2012 12.38 12.59 12.04 12.31 1,845,221 -0.21(-1.68%)
Oct 05, 2012 12.31 12.67 12.20 12.52 3,831,268 +0.37(+3.05%)
Oct 04, 2012 11.40 12.20 11.14 12.15 6,558,975 +0.34(+2.88%)
Oct 03, 2012 12.11 12.13 11.55 11.81 6,781,934 -0.54(-4.37%)
Oct 02, 2012 12.58 12.77 12.33 12.35 2,938,380 -0.13(-1.04%)
Oct 01, 2012 12.55 12.71 12.15 12.48 4,108,242 -0.09(-0.76%)
Sep 28, 2012 12.35 12.80 12.30 12.57 4,243,173 -0.01(-0.08%)
Sep 27, 2012 12.14 12.74 11.91 12.59 4,136,011 +0.60(+4.96%)
Sep 26, 2012 12.40 12.48 11.88 11.99 4,254,501 -0.32(-2.60%)
Sep 25, 2012 12.79 12.81 12.27 12.31 4,261,336 -0.19(-1.52%)
Sep 24, 2012 13.25 13.25 12.42 12.50 5,884,433 -0.87(-6.51%)
Sep 21, 2012 13.51 13.62 13.28 13.37 5,291,701 -0.10(-0.74%)
Sep 20, 2012 13.93 14.00 13.42 13.47 4,487,931 -0.55(-3.92%)
Sep 19, 2012 14.00 14.30 13.87 14.02 3,141,229 +0.02(+0.14%)
Sep 18, 2012 14.03 14.09 13.83 14.00 2,933,556 +0.01(+0.07%)
Sep 17, 2012 14.15 14.27 13.86 13.99 2,606,017 -0.17(-1.20%)
Sep 14, 2012 14.63 14.80 14.06 14.16 6,118,119 -0.03(-0.21%)
Sep 13, 2012 13.56 14.28 13.35 14.19 7,631,712 +0.87(+6.53%)
Sep 12, 2012 13.40 13.60 12.88 13.32 8,466,509 -0.24(-1.77%)
Sep 11, 2012 13.61 13.95 13.49 13.56 9,562,968 -0.85(-5.90%)
Sep 10, 2012 14.75 14.84 14.33 14.41 3,159,926 -0.37(-2.50%)
Sep 07, 2012 14.66 14.95 14.43 14.78 4,485,165 +0.16(+1.09%)
Sep 06, 2012 14.41 14.78 14.26 14.62 5,032,554 +0.50(+3.54%)
Sep 05, 2012 14.82 14.97 13.98 14.12 7,540,991 -0.52(-3.55%)
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.