Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8950 +0.0050 (+0.56%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.90 28.00 24.90 27.10 6,514 +1.90(+7.54%)
Dec 30, 2004 23.00 26.00 23.00 25.20 10,640 +2.20(+9.57%)
Dec 29, 2004 22.10 23.50 22.10 23.00 3,710 +0.70(+3.14%)
Dec 28, 2004 23.50 23.50 22.00 22.30 4,400 -0.70(-3.04%)
Dec 27, 2004 23.10 23.49 22.00 23.00 5,690 -0.20(-0.86%)
Dec 23, 2004 22.80 23.50 22.50 23.20 2,030 +0.50(+2.20%)
Dec 22, 2004 22.60 23.44 21.70 22.70 4,670 +1.00(+4.61%)
Dec 21, 2004 20.60 22.80 20.60 21.70 7,160 +0.70(+3.33%)
Dec 20, 2004 24.80 24.90 21.00 21.00 7,970 -2.70(-11.39%)
Dec 17, 2004 23.50 24.10 23.49 23.70 2,540 +0.20(+0.85%)
Dec 16, 2004 24.80 24.80 23.20 23.50 1,780 -0.30(-1.26%)
Dec 15, 2004 23.10 23.80 23.00 23.80 4,470 +0.00(+0.00%)
Dec 14, 2004 23.50 24.20 23.50 23.80 4,610 +0.00(+0.00%)
Dec 13, 2004 23.61 24.10 23.50 23.80 1,370 -0.40(-1.65%)
Dec 10, 2004 24.60 24.90 23.50 24.20 910 +0.10(+0.41%)
Dec 09, 2004 24.10 24.60 23.50 24.10 1,850 +0.60(+2.55%)
Dec 08, 2004 25.00 25.36 23.50 23.50 3,980 -1.50(-6.00%)
Dec 07, 2004 25.50 25.50 24.80 25.00 2,560 -0.50(-1.96%)
Dec 06, 2004 24.60 26.30 24.60 25.50 6,180 +0.40(+1.59%)
Dec 03, 2004 23.50 26.40 23.50 25.10 4,190 -0.50(-1.95%)
Dec 02, 2004 25.00 26.50 25.00 25.60 6,130 +1.10(+4.49%)
Dec 01, 2004 22.10 25.10 22.10 24.50 6,540 +1.00(+4.26%)
Nov 30, 2004 22.60 24.70 22.60 23.50 1,760 -0.10(-0.42%)
Nov 29, 2004 23.50 25.10 23.10 23.60 7,290 -0.40(-1.67%)
Nov 26, 2004 25.00 25.00 24.00 24.00 1,750 -0.40(-1.64%)
Nov 24, 2004 23.50 24.90 23.50 24.40 7,030 +1.00(+4.27%)
Nov 23, 2004 24.90 24.90 23.00 23.40 6,520 -0.40(-1.68%)
Nov 22, 2004 25.00 25.30 23.00 23.80 6,830 -2.10(-8.11%)
Nov 19, 2004 27.40 27.90 25.60 25.90 13,080 -1.30(-4.78%)
Nov 18, 2004 25.59 28.90 24.50 27.20 17,470 +1.70(+6.67%)
Nov 17, 2004 23.10 28.20 22.90 25.50 29,740 +2.39(+10.34%)
Nov 16, 2004 25.00 26.00 22.60 23.11 14,860 -1.99(-7.93%)
Nov 15, 2004 29.01 29.50 23.50 25.10 40,090 -2.70(-9.71%)
Nov 12, 2004 29.60 34.00 27.00 27.80 30,780 -2.20(-7.33%)
Nov 11, 2004 30.40 33.50 28.70 30.00 46,420 +0.90(+3.09%)
Nov 10, 2004 43.50 43.50 26.10 29.10 114,280 -10.80(-27.07%)
Nov 09, 2004 31.90 42.80 29.50 39.90 16,020 +12.00(+43.01%)
Nov 08, 2004 22.90 29.80 22.50 27.90 6,320 +5.40(+24.00%)
Nov 05, 2004 21.90 22.80 19.00 22.50 39,750 +3.00(+15.38%)
Nov 04, 2004 21.00 21.90 19.00 19.50 17,100 +0.00(+0.00%)
Nov 03, 2004 16.90 20.00 16.30 19.50 24,790 +2.70(+16.07%)
Nov 02, 2004 14.70 16.80 14.10 16.80 11,890 +2.10(+14.29%)
Nov 01, 2004 11.60 14.82 11.60 14.70 2,700 +0.10(+0.68%)
Oct 29, 2004 14.90 15.00 14.00 14.60 4,680 +0.60(+4.29%)
Oct 28, 2004 11.20 15.00 11.20 14.00 6,290 -0.50(-3.45%)
Oct 27, 2004 13.30 15.00 13.30 14.50 5,640 +0.60(+4.32%)
Oct 26, 2004 13.00 14.50 12.70 13.90 13,180 +1.10(+8.59%)
Oct 25, 2004 12.30 12.90 11.00 12.80 5,750 +1.30(+11.30%)
Oct 22, 2004 12.40 12.40 11.20 11.50 3,710 +0.00(+0.00%)
Oct 21, 2004 11.80 11.80 11.00 11.50 4,870 -0.40(-3.36%)
Oct 20, 2004 12.30 12.40 11.00 11.90 4,480 +0.60(+5.31%)
Oct 19, 2004 11.80 11.80 11.00 11.30 4,500 +0.30(+2.73%)
Oct 18, 2004 11.00 11.00 10.00 11.00 7,950 +1.00(+10.00%)
Oct 15, 2004 9.500 10.60 9.500 10.00 4,380 -0.70(-6.54%)
Oct 14, 2004 10.70 10.90 10.60 10.70 2,780 +0.20(+1.90%)
Oct 13, 2004 10.20 11.00 10.20 10.50 4,370 +0.50(+5.00%)
Oct 12, 2004 9.300 10.30 8.800 10.00 4,820 -0.90(-8.26%)
Oct 11, 2004 12.00 12.80 9.800 10.90 9,480 +0.10(+0.93%)
Oct 08, 2004 12.60 13.00 9.590 10.80 22,480 -1.70(-13.60%)
Oct 07, 2004 11.90 12.50 11.50 12.50 13,330 +0.50(+4.17%)
Oct 06, 2004 11.01 12.00 11.00 12.00 4,870 +0.50(+4.35%)
Oct 05, 2004 11.52 12.00 10.20 11.50 8,930 +0.00(+0.00%)
Oct 04, 2004 13.10 13.10 11.00 11.50 19,940 +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.