Amarin Corp ADR (NQ: AMRN )

5.050 USD +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.260 7.380 7.180 7.300 1,288,673 +0.07(+0.97%)
Mar 30, 2011 7.290 7.420 7.160 7.230 1,422,359 -0.04(-0.62%)
Mar 29, 2011 7.250 7.280 7.110 7.275 1,862,064 -0.03(-0.48%)
Mar 28, 2011 7.460 7.500 7.240 7.310 1,149,086 -0.12(-1.62%)
Mar 25, 2011 7.600 7.600 7.400 7.430 1,217,073 -0.01(-0.13%)
Mar 24, 2011 7.170 7.910 7.120 7.440 4,651,779 +0.37(+5.23%)
Mar 23, 2011 7.050 7.160 6.970 7.070 1,983,703 +0.04(+0.57%)
Mar 22, 2011 7.040 7.170 6.950 7.030 1,464,787 -0.04(-0.57%)
Mar 21, 2011 6.990 7.250 6.915 7.070 1,615,209 -0.11(-1.53%)
Mar 18, 2011 7.130 7.260 7.010 7.180 1,377,096 +0.11(+1.56%)
Mar 17, 2011 7.250 7.450 7.030 7.070 1,724,730 -0.12(-1.67%)
Mar 16, 2011 7.090 7.270 6.960 7.190 1,759,235 +0.06(+0.84%)
Mar 15, 2011 7.160 7.350 7.040 7.130 1,418,502 -0.19(-2.60%)
Mar 14, 2011 7.290 7.380 7.180 7.320 1,385,618 -0.02(-0.27%)
Mar 11, 2011 7.440 7.610 7.300 7.340 7,331,237 -0.15(-2.00%)
Mar 10, 2011 7.130 7.490 6.950 7.490 2,427,052 +0.40(+5.64%)
Mar 09, 2011 7.320 7.340 6.920 7.090 1,805,701 -0.27(-3.67%)
Mar 08, 2011 7.620 7.650 7.210 7.360 2,670,411 -0.28(-3.66%)
Mar 07, 2011 7.760 7.820 7.500 7.640 922,905 +0.04(+0.53%)
Mar 04, 2011 7.500 7.690 7.440 7.600 1,390,188 +0.09(+1.20%)
Mar 03, 2011 7.720 7.800 7.470 7.510 1,311,285 -0.16(-2.09%)
Mar 02, 2011 7.620 7.830 7.550 7.670 3,042,750 +0.08(+1.05%)
Mar 01, 2011 7.700 7.820 7.370 7.590 2,962,689 -0.14(-1.81%)
Feb 28, 2011 8.100 8.140 7.590 7.730 2,284,420 -0.36(-4.45%)
Feb 25, 2011 8.120 8.300 7.920 8.090 2,431,305 -0.07(-0.86%)
Feb 24, 2011 8.050 8.240 7.800 8.160 1,395,224 +0.09(+1.12%)
Feb 23, 2011 8.430 8.470 8.040 8.070 1,408,586 -0.40(-4.72%)
Feb 22, 2011 8.660 8.700 8.260 8.470 1,750,289 -0.38(-4.35%)
Feb 18, 2011 8.780 9.060 8.700 8.855 1,178,309 +0.05(+0.62%)
Feb 17, 2011 8.600 8.960 8.500 8.800 1,120,673 +0.24(+2.80%)
Feb 16, 2011 8.400 8.650 8.380 8.560 1,556,604 +0.12(+1.42%)
Feb 15, 2011 8.620 8.700 8.410 8.440 996,217 -0.13(-1.52%)
Feb 14, 2011 8.150 8.880 8.110 8.570 2,766,169 +0.39(+4.77%)
Feb 11, 2011 8.250 8.290 8.070 8.180 1,162,365 -0.02(-0.24%)
Feb 10, 2011 8.300 8.480 8.170 8.200 2,025,040 -0.22(-2.61%)
Feb 09, 2011 8.600 8.630 8.350 8.420 1,531,715 -0.18(-2.09%)
Feb 08, 2011 8.820 8.860 8.530 8.600 1,395,304 +0.01(+0.12%)
Feb 07, 2011 8.610 8.760 8.540 8.590 1,196,397 -0.04(-0.46%)
Feb 04, 2011 8.750 8.840 8.600 8.630 1,204,368 -0.08(-0.92%)
Feb 03, 2011 8.860 8.860 8.530 8.710 1,395,130 -0.06(-0.68%)
Feb 02, 2011 9.040 9.040 8.740 8.770 1,290,795 -0.07(-0.79%)
Feb 01, 2011 9.000 9.240 8.770 8.840 1,701,302 -0.04(-0.45%)
Jan 31, 2011 8.410 8.980 8.310 8.880 2,114,175 +0.09(+1.02%)
Jan 28, 2011 8.640 8.990 8.500 8.790 2,393,629 +0.21(+2.42%)
Jan 27, 2011 8.740 8.740 8.450 8.582 847,558 +0.02(+0.26%)
Jan 26, 2011 8.800 8.800 8.400 8.560 1,256,606 -0.13(-1.50%)
Jan 25, 2011 9.000 9.010 8.330 8.690 2,137,818 -0.34(-3.77%)
Jan 24, 2011 8.980 9.240 8.810 9.030 2,398,140 +0.16(+1.80%)
Jan 21, 2011 8.300 9.000 8.250 8.870 3,328,239 +0.63(+7.71%)
Jan 20, 2011 8.000 8.360 7.890 8.235 3,013,186 +0.10(+1.29%)
Jan 19, 2011 8.670 8.860 7.970 8.130 3,959,414 -0.62(-7.06%)
Jan 18, 2011 9.050 9.100 8.650 8.748 2,259,106 -0.11(-1.27%)
Jan 14, 2011 9.140 9.140 8.650 8.860 2,381,682 -0.24(-2.64%)
Jan 13, 2011 9.150 9.210 8.810 9.100 2,085,581 -0.05(-0.55%)
Jan 12, 2011 9.620 9.660 9.080 9.150 4,004,372 -0.18(-1.93%)
Jan 11, 2011 9.350 9.650 9.130 9.330 8,125,495 +0.52(+5.90%)
Jan 10, 2011 8.480 9.250 8.450 8.810 8,090,979 +0.22(+2.56%)
Jan 07, 2011 8.540 8.750 8.260 8.590 2,305,195 +0.00(+0.00%)
Jan 06, 2011 8.220 8.670 8.200 8.590 9,624,034 +0.86(+11.13%)
Jan 05, 2011 7.700 8.150 7.550 7.730 2,166,265 +0.03(+0.39%)
Jan 04, 2011 8.100 8.200 7.520 7.700 3,094,384 -0.63(-7.56%)
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.