Amarin Corp ADR (NQ: AMRN )

3.645 USD +0.005 (+0.14%)
Streaming Delayed Price Updated: 9:31 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 2.400 2.400 2.290 2.350 119,900 -0.05(-2.08%)
Nov 29, 2006 2.410 2.410 2.340 2.400 56,666 +0.07(+3.00%)
Nov 28, 2006 2.330 2.350 2.280 2.330 93,171 +0.01(+0.43%)
Nov 27, 2006 2.560 2.560 2.310 2.320 190,450 -0.17(-6.83%)
Nov 24, 2006 2.500 2.510 2.400 2.490 458,730 +0.17(+7.33%)
Nov 22, 2006 2.460 2.500 2.310 2.320 111,875 -0.08(-3.33%)
Nov 21, 2006 2.300 2.400 2.200 2.400 378,422 +0.08(+3.45%)
Nov 20, 2006 2.380 2.380 2.260 2.320 78,620 -0.04(-1.69%)
Nov 17, 2006 2.370 2.400 2.260 2.360 202,722 -0.06(-2.48%)
Nov 16, 2006 2.230 2.420 2.200 2.420 815,472 +0.18(+8.04%)
Nov 15, 2006 2.200 2.280 2.100 2.240 186,615 +0.10(+4.67%)
Nov 14, 2006 2.140 2.220 2.090 2.140 164,770 -0.01(-0.46%)
Nov 13, 2006 2.200 2.220 2.120 2.150 204,861 -0.06(-2.72%)
Nov 10, 2006 2.250 2.250 2.150 2.210 186,275 -0.10(-4.33%)
Nov 09, 2006 2.210 2.400 2.080 2.310 297,471 +0.11(+5.00%)
Nov 08, 2006 2.020 2.210 2.010 2.200 307,435 +0.20(+10.00%)
Nov 07, 2006 2.020 2.020 1.960 2.000 142,837 +0.00(+0.00%)
Nov 06, 2006 2.040 2.070 2.000 2.000 486,545 -0.08(-3.85%)
Nov 03, 2006 2.200 2.200 2.010 2.080 185,594 -0.10(-4.59%)
Nov 02, 2006 2.230 2.270 2.160 2.180 197,640 -0.06(-2.68%)
Nov 01, 2006 2.240 2.350 2.240 2.240 50,538 -0.02(-0.88%)
Oct 31, 2006 2.330 2.330 2.230 2.260 232,371 -0.01(-0.44%)
Oct 30, 2006 2.260 2.270 2.240 2.270 94,635 +0.04(+1.79%)
Oct 27, 2006 2.320 2.320 2.230 2.230 177,140 -0.07(-3.04%)
Oct 26, 2006 2.240 2.300 2.200 2.300 161,558 +0.07(+3.14%)
Oct 25, 2006 2.240 2.260 2.200 2.230 458,257 +0.01(+0.45%)
Oct 24, 2006 2.340 2.340 2.200 2.220 260,706 +0.00(+0.00%)
Oct 23, 2006 2.240 2.250 2.200 2.220 235,527 -0.03(-1.33%)
Oct 20, 2006 2.260 2.400 2.230 2.250 400,024 +0.00(+0.00%)
Oct 19, 2006 2.340 2.340 2.120 2.250 1,776,991 -0.21(-8.54%)
Oct 18, 2006 2.470 2.500 2.360 2.460 648,942 +0.00(+0.00%)
Oct 17, 2006 2.490 2.500 2.440 2.460 59,132 -0.02(-0.81%)
Oct 16, 2006 2.490 2.550 2.480 2.480 60,529 +0.03(+1.22%)
Oct 13, 2006 2.530 2.530 2.450 2.450 47,370 -0.10(-3.92%)
Oct 12, 2006 2.670 2.670 2.450 2.550 126,829 -0.06(-2.30%)
Oct 11, 2006 2.600 2.650 2.500 2.610 101,714 -0.02(-0.76%)
Oct 10, 2006 2.630 2.690 2.550 2.630 130,654 -0.03(-1.13%)
Oct 09, 2006 2.570 2.660 2.530 2.660 74,701 +0.06(+2.31%)
Oct 06, 2006 2.610 2.660 2.590 2.600 30,695 +0.01(+0.39%)
Oct 05, 2006 2.640 2.700 2.550 2.590 53,922 -0.04(-1.52%)
Oct 04, 2006 2.540 2.660 2.400 2.630 131,084 +0.01(+0.38%)
Oct 03, 2006 2.700 2.700 2.560 2.620 92,330 -0.05(-1.87%)
Oct 02, 2006 2.660 2.700 2.580 2.670 67,213 +0.01(+0.38%)
Sep 29, 2006 2.571 2.700 2.571 2.660 75,722 +0.01(+0.38%)
Sep 28, 2006 2.700 2.700 2.570 2.650 44,962 +0.00(+0.00%)
Sep 27, 2006 2.700 2.700 2.500 2.650 93,404 +0.00(+0.00%)
Sep 26, 2006 2.700 2.700 2.510 2.650 93,851 -0.04(-1.49%)
Sep 25, 2006 2.540 2.690 2.540 2.690 68,049 +0.10(+3.86%)
Sep 22, 2006 2.640 2.650 2.560 2.590 38,400 -0.02(-0.77%)
Sep 21, 2006 2.680 2.690 2.570 2.610 45,432 -0.04(-1.51%)
Sep 20, 2006 2.840 2.840 2.650 2.650 52,758 -0.05(-1.85%)
Sep 19, 2006 2.700 2.850 2.620 2.700 148,983 -0.03(-1.10%)
Sep 18, 2006 2.670 2.730 2.570 2.730 48,325 +0.09(+3.41%)
Sep 15, 2006 2.560 2.640 2.520 2.640 25,587 +0.04(+1.54%)
Sep 14, 2006 2.560 2.700 2.480 2.600 142,767 -0.09(-3.35%)
Sep 13, 2006 2.700 2.700 2.570 2.690 68,934 -0.01(-0.37%)
Sep 12, 2006 2.600 2.700 2.560 2.700 100,339 +0.07(+2.66%)
Sep 11, 2006 2.710 2.748 2.590 2.630 198,800 -0.05(-2.04%)
Sep 08, 2006 2.620 2.713 2.620 2.685 25,195 +0.01(+0.56%)
Sep 07, 2006 2.600 2.750 2.600 2.670 47,500 -0.13(-4.64%)
Sep 06, 2006 2.750 2.800 2.630 2.800 88,930 +0.06(+2.19%)
Sep 05, 2006 2.660 2.800 2.600 2.740 78,115 +0.06(+2.24%)
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.