Amarin Corp ADR (NQ: AMRN )

1.420 -0.020 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 2.490 2.800 2.490 2.710 65,143 +0.19(+7.54%)
Dec 30, 2004 2.300 2.600 2.300 2.520 106,400 +0.22(+9.57%)
Dec 29, 2004 2.210 2.350 2.210 2.300 37,100 +0.07(+3.14%)
Dec 28, 2004 2.350 2.350 2.200 2.230 44,000 -0.07(-3.04%)
Dec 27, 2004 2.310 2.349 2.200 2.300 56,900 -0.02(-0.86%)
Dec 23, 2004 2.280 2.350 2.250 2.320 20,300 +0.05(+2.20%)
Dec 22, 2004 2.260 2.344 2.170 2.270 46,700 +0.10(+4.61%)
Dec 21, 2004 2.060 2.280 2.060 2.170 71,600 +0.07(+3.33%)
Dec 20, 2004 2.480 2.490 2.100 2.100 79,700 -0.27(-11.39%)
Dec 17, 2004 2.350 2.410 2.349 2.370 25,400 +0.02(+0.85%)
Dec 16, 2004 2.480 2.480 2.320 2.350 17,800 -0.03(-1.26%)
Dec 15, 2004 2.310 2.380 2.300 2.380 44,700 +0.00(+0.00%)
Dec 14, 2004 2.350 2.420 2.350 2.380 46,100 +0.00(+0.00%)
Dec 13, 2004 2.361 2.410 2.350 2.380 13,700 -0.04(-1.65%)
Dec 10, 2004 2.460 2.490 2.350 2.420 9,100 +0.01(+0.41%)
Dec 09, 2004 2.410 2.460 2.350 2.410 18,500 +0.06(+2.55%)
Dec 08, 2004 2.500 2.536 2.350 2.350 39,800 -0.15(-6.00%)
Dec 07, 2004 2.550 2.550 2.480 2.500 25,600 -0.05(-1.96%)
Dec 06, 2004 2.460 2.630 2.460 2.550 61,800 +0.04(+1.59%)
Dec 03, 2004 2.350 2.640 2.350 2.510 41,900 -0.05(-1.95%)
Dec 02, 2004 2.500 2.650 2.500 2.560 61,300 +0.11(+4.49%)
Dec 01, 2004 2.210 2.510 2.210 2.450 65,400 +0.10(+4.26%)
Nov 30, 2004 2.260 2.470 2.260 2.350 17,600 -0.01(-0.42%)
Nov 29, 2004 2.350 2.510 2.310 2.360 72,900 -0.04(-1.67%)
Nov 26, 2004 2.500 2.500 2.400 2.400 17,500 -0.04(-1.64%)
Nov 24, 2004 2.350 2.490 2.350 2.440 70,300 +0.10(+4.27%)
Nov 23, 2004 2.490 2.490 2.300 2.340 65,200 -0.04(-1.68%)
Nov 22, 2004 2.500 2.530 2.300 2.380 68,300 -0.21(-8.11%)
Nov 19, 2004 2.740 2.790 2.560 2.590 130,800 -0.13(-4.78%)
Nov 18, 2004 2.559 2.890 2.450 2.720 174,700 +0.17(+6.67%)
Nov 17, 2004 2.310 2.820 2.290 2.550 297,400 +0.24(+10.34%)
Nov 16, 2004 2.500 2.600 2.260 2.311 148,600 -0.20(-7.93%)
Nov 15, 2004 2.901 2.950 2.350 2.510 400,900 -0.27(-9.71%)
Nov 12, 2004 2.960 3.400 2.700 2.780 307,800 -0.22(-7.33%)
Nov 11, 2004 3.040 3.350 2.870 3.000 464,200 +0.09(+3.09%)
Nov 10, 2004 4.350 4.350 2.610 2.910 1,142,800 -1.08(-27.07%)
Nov 09, 2004 3.190 4.280 2.950 3.990 160,200 +1.20(+43.01%)
Nov 08, 2004 2.290 2.980 2.250 2.790 63,200 +0.54(+24.00%)
Nov 05, 2004 2.190 2.280 1.900 2.250 397,500 +0.30(+15.38%)
Nov 04, 2004 2.100 2.190 1.900 1.950 171,000 +0.00(+0.00%)
Nov 03, 2004 1.690 2.000 1.630 1.950 247,900 +0.27(+16.07%)
Nov 02, 2004 1.470 1.680 1.410 1.680 118,900 +0.21(+14.29%)
Nov 01, 2004 1.160 1.482 1.160 1.470 27,000 +0.01(+0.68%)
Oct 29, 2004 1.490 1.500 1.400 1.460 46,800 +0.06(+4.29%)
Oct 28, 2004 1.120 1.500 1.120 1.400 62,900 -0.05(-3.45%)
Oct 27, 2004 1.330 1.500 1.330 1.450 56,400 +0.06(+4.32%)
Oct 26, 2004 1.300 1.450 1.270 1.390 131,800 +0.11(+8.59%)
Oct 25, 2004 1.230 1.290 1.100 1.280 57,500 +0.13(+11.30%)
Oct 22, 2004 1.240 1.240 1.120 1.150 37,100 +0.00(+0.00%)
Oct 21, 2004 1.180 1.180 1.100 1.150 48,700 -0.04(-3.36%)
Oct 20, 2004 1.230 1.240 1.100 1.190 44,800 +0.06(+5.31%)
Oct 19, 2004 1.180 1.180 1.100 1.130 45,000 +0.03(+2.73%)
Oct 18, 2004 1.100 1.100 1.000 1.100 79,500 +0.10(+10.00%)
Oct 15, 2004 0.9500 1.060 0.9500 1.000 43,800 -0.07(-6.54%)
Oct 14, 2004 1.070 1.090 1.060 1.070 27,800 +0.02(+1.90%)
Oct 13, 2004 1.020 1.100 1.020 1.050 43,700 +0.05(+5.00%)
Oct 12, 2004 0.9300 1.030 0.8800 1.000 48,200 -0.09(-8.26%)
Oct 11, 2004 1.200 1.280 0.9800 1.090 94,800 +0.01(+0.93%)
Oct 08, 2004 1.260 1.300 0.9590 1.080 224,800 -0.17(-13.60%)
Oct 07, 2004 1.190 1.250 1.150 1.250 133,300 +0.05(+4.17%)
Oct 06, 2004 1.101 1.200 1.100 1.200 48,700 +0.05(+4.35%)
Oct 05, 2004 1.152 1.200 1.020 1.150 89,300 +0.00(+0.00%)
Oct 04, 2004 1.310 1.310 1.100 1.150 199,400 +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.