Amarin Corp ADR (NQ: AMRN )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.230 3.640 3.150 3.430 763,493 +0.20(+6.19%)
Jan 30, 2006 2.810 3.450 2.770 3.230 878,536 +0.47(+17.03%)
Jan 27, 2006 2.800 2.850 2.670 2.760 216,104 +0.04(+1.47%)
Jan 26, 2006 2.850 2.850 2.670 2.720 274,908 -0.08(-2.86%)
Jan 25, 2006 2.950 2.950 2.700 2.800 488,529 +0.02(+0.72%)
Jan 24, 2006 2.900 3.000 2.500 2.780 494,987 +0.02(+0.72%)
Jan 23, 2006 2.520 2.930 2.494 2.760 415,651 +0.21(+8.24%)
Jan 20, 2006 2.550 2.550 2.150 2.550 610,903 +0.20(+8.51%)
Jan 19, 2006 2.500 2.550 2.260 2.350 527,623 -0.17(-6.75%)
Jan 18, 2006 2.950 2.950 2.400 2.520 1,232,458 -0.44(-14.86%)
Jan 17, 2006 2.050 3.010 1.990 2.960 3,280,944 +1.01(+51.79%)
Jan 13, 2006 2.000 2.080 1.900 1.950 101,000 +0.12(+6.56%)
Jan 12, 2006 1.590 1.950 1.490 1.830 1,789,500 +0.30(+19.61%)
Jan 11, 2006 1.490 1.650 1.400 1.530 636,011 +0.18(+13.25%)
Jan 10, 2006 1.390 1.420 1.310 1.351 315,817 +0.06(+4.40%)
Jan 09, 2006 1.300 1.310 1.260 1.294 141,643 -0.01(-0.46%)
Jan 06, 2006 1.300 1.300 1.263 1.300 174,457 +0.03(+2.36%)
Jan 05, 2006 1.280 1.330 1.250 1.270 200,081 -0.03(-2.31%)
Jan 04, 2006 1.400 1.400 1.270 1.300 187,571 -0.05(-3.70%)
Jan 03, 2006 1.240 1.490 1.210 1.350 179,633 +0.15(+12.50%)
Dec 30, 2005 1.220 1.220 1.200 1.200 47,396 +0.00(+0.00%)
Dec 29, 2005 1.200 1.230 1.200 1.200 83,950 +0.02(+1.69%)
Dec 28, 2005 1.120 1.200 1.118 1.180 81,800 +0.06(+5.36%)
Dec 27, 2005 1.200 1.200 1.100 1.120 32,600 -0.03(-2.61%)
Dec 23, 2005 1.090 1.200 1.070 1.150 160,029 +0.05(+4.55%)
Dec 22, 2005 1.200 1.200 1.080 1.100 162,681 -0.09(-7.56%)
Dec 21, 2005 1.190 1.220 1.190 1.190 61,670 -0.01(-0.83%)
Dec 20, 2005 1.160 1.200 1.160 1.200 170,043 +0.13(+12.15%)
Dec 19, 2005 1.190 1.200 1.030 1.070 414,343 -0.10(-8.55%)
Dec 16, 2005 1.240 1.240 1.160 1.170 78,496 +0.02(+1.74%)
Dec 15, 2005 1.170 1.190 1.150 1.150 23,670 -0.02(-1.71%)
Dec 14, 2005 1.160 1.230 1.160 1.170 14,486 +0.01(+0.86%)
Dec 13, 2005 1.180 1.200 1.160 1.160 36,098 -0.04(-3.17%)
Dec 12, 2005 1.200 1.240 1.180 1.198 14,017 +0.02(+1.53%)
Dec 09, 2005 1.200 1.200 1.160 1.180 38,949 -0.02(-1.67%)
Dec 08, 2005 1.180 1.200 1.160 1.200 10,150 +0.00(+0.00%)
Dec 07, 2005 1.200 1.200 1.160 1.200 13,552 +0.01(+0.84%)
Dec 06, 2005 1.150 1.190 1.150 1.190 25,520 +0.01(+0.85%)
Dec 05, 2005 1.230 1.240 1.160 1.180 38,149 -0.01(-0.84%)
Dec 02, 2005 1.240 1.240 1.140 1.190 37,800 +0.03(+2.59%)
Dec 01, 2005 1.140 1.230 1.140 1.160 29,387 +0.02(+1.75%)
Nov 30, 2005 1.140 1.160 1.140 1.140 64,760 -0.01(-0.87%)
Nov 29, 2005 1.170 1.190 1.140 1.150 39,416 -0.03(-2.54%)
Nov 28, 2005 1.210 1.290 1.160 1.180 47,897 -0.07(-5.60%)
Nov 25, 2005 1.300 1.300 1.218 1.250 22,100 -0.01(-0.79%)
Nov 23, 2005 1.280 1.300 1.160 1.260 27,408 +0.00(+0.00%)
Nov 22, 2005 1.220 1.260 1.140 1.260 82,799 +0.11(+9.57%)
Nov 21, 2005 1.190 1.240 1.140 1.150 49,741 -0.03(-2.54%)
Nov 18, 2005 1.210 1.240 1.150 1.180 25,660 -0.02(-1.67%)
Nov 17, 2005 1.180 1.240 1.170 1.200 37,854 +0.02(+1.69%)
Nov 16, 2005 1.200 1.250 1.130 1.180 91,026 +0.08(+7.27%)
Nov 15, 2005 1.100 1.100 1.080 1.100 19,844 -0.04(-3.51%)
Nov 14, 2005 1.230 1.230 1.070 1.140 122,033 -0.06(-5.00%)
Nov 11, 2005 1.150 1.220 1.150 1.200 34,487 +0.05(+4.35%)
Nov 10, 2005 1.230 1.230 1.100 1.150 35,780 +0.00(+0.00%)
Nov 09, 2005 1.400 1.400 1.120 1.150 99,624 -0.05(-4.17%)
Nov 08, 2005 1.190 1.232 1.160 1.200 37,120 +0.07(+6.19%)
Nov 07, 2005 1.170 1.200 1.120 1.130 42,926 -0.04(-3.42%)
Nov 04, 2005 1.200 1.370 1.140 1.170 101,921 -0.08(-6.40%)
Nov 03, 2005 1.160 1.390 1.160 1.250 24,000 +0.02(+1.63%)
Nov 02, 2005 1.230 1.294 1.150 1.230 23,150 +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.