Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8998 +0.0098 (+1.10%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 2.890 2.980 2.820 2.857 8,600 -0.13(-4.45%)
Feb 28, 2008 2.850 3.150 2.830 2.990 15,010 +0.16(+5.65%)
Feb 27, 2008 3.190 3.490 2.830 2.830 138,625 -0.42(-12.92%)
Feb 26, 2008 3.200 3.340 3.100 3.250 13,393 +0.00(+0.00%)
Feb 25, 2008 3.120 3.440 3.100 3.250 15,215 +0.09(+2.85%)
Feb 22, 2008 3.200 3.200 3.000 3.160 12,181 -0.02(-0.63%)
Feb 21, 2008 3.100 3.200 3.100 3.180 15,514 +0.13(+4.26%)
Feb 20, 2008 3.140 3.160 3.050 3.050 7,672 -0.11(-3.48%)
Feb 19, 2008 3.150 3.200 3.150 3.160 3,675 -0.05(-1.56%)
Feb 18, 2008 3.270 3.270 3.130 3.210 4,547 +0.00(+0.00%)
Feb 15, 2008 3.270 3.270 3.130 3.210 4,600 -0.06(-1.83%)
Feb 14, 2008 3.240 3.270 3.220 3.270 3,200 +0.00(+0.00%)
Feb 13, 2008 3.250 3.300 3.150 3.270 9,100 +0.08(+2.51%)
Feb 12, 2008 3.260 3.300 3.110 3.190 26,100 -0.10(-3.04%)
Feb 11, 2008 3.250 3.350 3.250 3.290 16,100 -0.06(-1.79%)
Feb 08, 2008 3.350 3.350 3.300 3.350 16,400 -0.05(-1.47%)
Feb 07, 2008 3.400 3.490 3.310 3.400 19,000 -0.09(-2.58%)
Feb 06, 2008 3.650 3.650 3.310 3.490 61,100 -0.10(-2.79%)
Feb 05, 2008 3.430 3.650 3.360 3.590 93,000 +0.26(+7.81%)
Feb 04, 2008 3.350 3.470 3.280 3.330 34,800 +0.06(+1.83%)
Feb 01, 2008 2.900 3.290 2.900 3.270 33,600 +0.37(+12.76%)
Jan 31, 2008 2.660 2.900 2.530 2.900 34,200 +0.24(+9.02%)
Jan 30, 2008 2.440 2.700 2.440 2.660 35,400 +0.16(+6.40%)
Jan 29, 2008 2.550 2.590 2.440 2.500 51,800 -0.08(-3.10%)
Jan 28, 2008 2.280 2.580 2.200 2.580 101,000 +0.32(+14.16%)
Jan 25, 2008 1.950 2.320 1.950 2.260 90,200 +0.31(+15.90%)
Jan 24, 2008 1.860 2.100 1.860 1.950 53,000 +0.14(+7.73%)
Jan 23, 2008 2.000 2.190 1.570 1.810 87,000 -0.24(-11.71%)
Jan 22, 2008 2.110 2.480 1.950 2.050 46,300 +1.82(+791.30%)
Jan 18, 2008 0.2300 0.2300 0.2300 0.2300 0 -2.07(-90.00%)
Jan 17, 2008 2.478 2.500 2.300 2.300 26,163 +0.00(+0.00%)
Jan 16, 2008 2.350 2.500 2.300 2.300 19,374 -0.08(-3.32%)
Jan 15, 2008 2.600 2.600 2.318 2.379 9,655 -0.12(-4.84%)
Jan 14, 2008 2.306 2.600 2.300 2.500 20,967 +0.10(+4.17%)
Jan 11, 2008 2.550 2.600 2.300 2.400 29,655 -0.01(-0.41%)
Jan 10, 2008 2.500 2.700 2.410 2.410 34,403 +0.01(+0.42%)
Jan 09, 2008 2.450 2.500 2.201 2.400 111,642 +0.20(+9.09%)
Jan 08, 2008 2.108 2.349 2.100 2.200 42,402 +0.00(+0.00%)
Jan 07, 2008 2.408 2.499 2.100 2.200 41,659 -0.20(-8.33%)
Jan 04, 2008 2.408 2.600 2.400 2.400 41,482 -0.10(-4.00%)
Jan 03, 2008 2.400 2.600 2.400 2.500 17,405 +0.00(+0.00%)
Jan 02, 2008 2.500 2.598 2.400 2.500 19,680 -0.10(-3.85%)
Jan 01, 2008 2.500 2.650 2.214 2.600 116,279 +0.00(+0.00%)
Dec 31, 2007 2.500 2.650 2.214 2.600 116,279 +0.35(+15.56%)
Dec 28, 2007 2.408 2.600 2.210 2.250 85,994 -0.20(-8.16%)
Dec 27, 2007 2.400 2.700 2.400 2.450 64,388 +0.13(+5.74%)
Dec 26, 2007 2.300 2.457 2.205 2.317 27,445 +0.02(+0.74%)
Dec 24, 2007 2.302 2.500 2.200 2.300 29,847 -0.00(-0.09%)
Dec 21, 2007 2.400 2.700 2.300 2.302 46,688 -0.10(-4.08%)
Dec 20, 2007 2.500 2.590 2.400 2.400 60,717 -0.10(-4.00%)
Dec 19, 2007 3.100 3.100 2.400 2.500 89,518 -0.20(-7.41%)
Dec 18, 2007 2.600 2.900 2.500 2.700 53,531 +0.19(+7.57%)
Dec 17, 2007 2.700 2.799 2.510 2.510 54,586 -0.19(-7.04%)
Dec 14, 2007 2.708 2.900 2.700 2.700 70,380 +0.00(+0.00%)
Dec 13, 2007 2.800 2.999 2.700 2.700 35,697 -0.10(-3.54%)
Dec 12, 2007 3.000 3.100 2.706 2.799 60,246 -0.20(-6.54%)
Dec 11, 2007 3.000 3.098 2.851 2.995 40,990 +0.00(+0.17%)
Dec 10, 2007 3.200 3.300 2.501 2.990 73,481 -0.31(-9.34%)
Dec 07, 2007 3.500 3.500 3.105 3.298 44,089 +0.10(+3.06%)
Dec 06, 2007 3.300 3.400 3.200 3.200 34,466 -0.10(-3.03%)
Dec 05, 2007 3.400 3.400 3.000 3.300 153,580 -0.30(-8.33%)
Dec 04, 2007 4.000 4.000 3.504 3.600 17,318 -0.40(-9.95%)
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.