Amarin Corp ADR (NQ: AMRN )

3.628 USD -0.012 (-0.34%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 2.950 2.950 2.830 2.890 68,600 -0.02(-0.68%)
Apr 27, 2006 2.740 2.910 2.740 2.910 88,653 +0.05(+1.74%)
Apr 26, 2006 2.790 2.900 2.740 2.860 138,491 +0.07(+2.51%)
Apr 25, 2006 2.800 2.860 2.760 2.790 75,862 -0.06(-2.11%)
Apr 24, 2006 2.910 2.920 2.850 2.850 41,222 -0.06(-2.06%)
Apr 21, 2006 2.940 2.940 2.900 2.910 69,135 -0.02(-0.68%)
Apr 20, 2006 3.010 3.030 2.860 2.930 233,512 +0.00(+0.00%)
Apr 19, 2006 3.000 3.000 2.850 2.930 312,190 +0.05(+1.74%)
Apr 18, 2006 2.900 2.930 2.850 2.880 142,380 -0.05(-1.71%)
Apr 17, 2006 3.000 3.000 2.850 2.930 143,843 -0.07(-2.33%)
Apr 13, 2006 2.900 3.000 2.810 3.000 366,483 +0.00(+0.00%)
Apr 12, 2006 2.960 3.030 2.900 3.000 797,596 +0.04(+1.35%)
Apr 11, 2006 3.000 3.030 2.900 2.960 265,600 -0.07(-2.31%)
Apr 10, 2006 3.240 3.240 2.960 3.030 544,162 -0.05(-1.62%)
Apr 07, 2006 2.970 3.100 2.870 3.080 1,784,383 +0.22(+7.69%)
Apr 06, 2006 2.750 2.920 2.750 2.860 258,725 +0.02(+0.70%)
Apr 05, 2006 2.810 2.900 2.720 2.840 294,342 -0.06(-2.07%)
Apr 04, 2006 3.080 3.150 2.860 2.900 645,165 -0.20(-6.45%)
Apr 03, 2006 3.130 3.150 3.000 3.100 136,829 -0.07(-2.21%)
Mar 31, 2006 3.230 3.250 3.060 3.170 545,391 -0.09(-2.76%)
Mar 30, 2006 3.340 3.390 3.082 3.260 267,896 -0.08(-2.40%)
Mar 29, 2006 3.530 3.530 3.300 3.340 237,690 -0.03(-0.89%)
Mar 28, 2006 3.460 3.460 3.300 3.370 68,337 -0.00(-0.00%)
Mar 27, 2006 3.600 3.600 3.350 3.370 133,369 -0.23(-6.39%)
Mar 24, 2006 3.370 3.620 3.264 3.600 588,449 +0.20(+5.88%)
Mar 23, 2006 3.460 3.600 3.350 3.400 269,200 -0.01(-0.29%)
Mar 22, 2006 3.240 3.410 3.240 3.410 201,700 +0.12(+3.65%)
Mar 21, 2006 3.280 3.350 3.200 3.290 84,973 -0.01(-0.30%)
Mar 20, 2006 3.240 3.340 3.240 3.300 74,127 +0.04(+1.23%)
Mar 17, 2006 3.350 3.350 3.260 3.260 50,484 -0.09(-2.69%)
Mar 16, 2006 3.450 3.450 3.250 3.350 71,136 +0.05(+1.52%)
Mar 15, 2006 3.440 3.450 3.270 3.300 79,240 +0.08(+2.48%)
Mar 14, 2006 3.240 3.380 3.110 3.220 79,509 -0.02(-0.62%)
Mar 13, 2006 3.450 3.450 3.210 3.240 56,076 -0.01(-0.31%)
Mar 10, 2006 3.240 3.450 3.190 3.250 67,217 +0.01(+0.31%)
Mar 09, 2006 3.350 3.350 3.150 3.240 189,118 -0.03(-0.92%)
Mar 08, 2006 3.500 3.500 3.250 3.270 186,280 -0.23(-6.57%)
Mar 07, 2006 3.650 3.650 3.250 3.500 269,704 -0.03(-0.85%)
Mar 06, 2006 3.600 3.660 3.460 3.530 197,128 -0.02(-0.56%)
Mar 03, 2006 3.500 3.570 3.350 3.550 172,029 +0.15(+4.41%)
Mar 02, 2006 3.500 3.500 3.290 3.400 66,854 +0.14(+4.29%)
Mar 01, 2006 3.160 3.280 3.030 3.260 190,845 +0.10(+3.16%)
Feb 28, 2006 3.260 3.260 3.040 3.160 99,750 -0.10(-3.07%)
Feb 27, 2006 3.420 3.420 3.210 3.260 142,236 -0.20(-5.78%)
Feb 24, 2006 3.500 3.520 3.370 3.460 178,555 +0.00(+0.00%)
Feb 23, 2006 3.320 3.600 3.230 3.460 215,003 +0.12(+3.59%)
Feb 22, 2006 3.460 3.470 3.250 3.340 438,268 +0.01(+0.30%)
Feb 21, 2006 3.200 3.340 3.150 3.330 268,946 +0.23(+7.42%)
Feb 17, 2006 3.140 3.140 2.960 3.100 191,760 +0.01(+0.32%)
Feb 16, 2006 3.010 3.090 2.940 3.090 335,500 +0.13(+4.39%)
Feb 15, 2006 3.060 3.060 2.850 2.960 537,325 -0.14(-4.52%)
Feb 14, 2006 3.380 3.410 3.050 3.100 233,412 -0.31(-9.09%)
Feb 13, 2006 3.670 3.670 3.100 3.410 314,274 -0.24(-6.57%)
Feb 10, 2006 3.840 3.850 3.560 3.650 279,039 -0.09(-2.41%)
Feb 09, 2006 3.920 3.920 3.650 3.740 431,904 +0.08(+2.19%)
Feb 08, 2006 3.600 3.700 3.470 3.660 634,984 +0.18(+5.17%)
Feb 07, 2006 3.470 3.600 3.420 3.480 568,959 +0.07(+2.05%)
Feb 06, 2006 3.400 3.500 3.400 3.410 334,650 +0.09(+2.71%)
Feb 03, 2006 3.500 3.550 3.310 3.320 675,264 -0.14(-4.05%)
Feb 02, 2006 3.340 3.530 3.340 3.460 364,634 +0.02(+0.58%)
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.