Amarin Corp ADR (NQ: AMRN )

1.170 -0.020 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 3.440 3.620 3.250 3.440 768,920 +0.01(+0.29%)
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%)
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.