Amarin Corp ADR (NQ: AMRN )

1.280 +0.090 (+7.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 2.650 2.700 2.620 2.700 40,753 +0.01(+0.37%)
Aug 30, 2006 2.800 2.800 2.650 2.690 71,845 -0.07(-2.54%)
Aug 29, 2006 2.760 2.770 2.680 2.760 40,770 +0.01(+0.36%)
Aug 28, 2006 2.860 2.860 2.690 2.750 110,032 -0.10(-3.51%)
Aug 25, 2006 2.890 2.890 2.750 2.850 100,025 -0.02(-0.70%)
Aug 24, 2006 2.830 2.870 2.620 2.870 353,281 +0.04(+1.41%)
Aug 23, 2006 2.860 2.870 2.770 2.830 387,369 -0.02(-0.70%)
Aug 22, 2006 2.860 2.920 2.730 2.850 130,621 +0.00(+0.00%)
Aug 21, 2006 2.860 2.881 2.800 2.850 120,775 -0.02(-0.70%)
Aug 18, 2006 2.850 2.940 2.770 2.870 133,676 +0.01(+0.35%)
Aug 17, 2006 2.810 2.950 2.770 2.860 321,119 -0.03(-1.04%)
Aug 16, 2006 2.890 2.990 2.860 2.890 257,661 -0.01(-0.34%)
Aug 15, 2006 2.900 2.980 2.870 2.900 255,154 -0.02(-0.68%)
Aug 14, 2006 2.960 2.980 2.880 2.920 61,855 -0.04(-1.35%)
Aug 11, 2006 3.000 3.040 2.820 2.960 929,296 +0.04(+1.37%)
Aug 10, 2006 2.770 3.050 2.670 2.920 309,186 +0.12(+4.29%)
Aug 09, 2006 2.660 2.890 2.610 2.800 591,780 +0.11(+4.09%)
Aug 08, 2006 2.670 2.750 2.550 2.690 80,304 -0.01(-0.37%)
Aug 07, 2006 2.610 2.700 2.610 2.700 84,464 +0.06(+2.27%)
Aug 04, 2006 2.650 2.690 2.540 2.640 143,843 +0.00(+0.00%)
Aug 03, 2006 2.770 2.770 2.600 2.640 190,246 -0.13(-4.69%)
Aug 02, 2006 2.740 2.780 2.550 2.770 190,309 +0.03(+1.09%)
Aug 01, 2006 2.520 2.800 2.520 2.740 138,087 +0.22(+8.73%)
Jul 31, 2006 2.550 2.550 2.460 2.520 70,255 +0.07(+2.86%)
Jul 28, 2006 2.530 2.550 2.383 2.450 230,529 -0.02(-0.81%)
Jul 27, 2006 2.450 2.470 2.420 2.470 114,040 +0.02(+0.82%)
Jul 26, 2006 2.260 2.460 2.250 2.450 252,269 +0.14(+6.06%)
Jul 25, 2006 2.330 2.360 2.270 2.310 119,580 +0.01(+0.43%)
Jul 24, 2006 2.410 2.410 2.220 2.300 59,877 +0.05(+2.22%)
Jul 21, 2006 2.250 2.370 2.230 2.250 128,384 +0.02(+0.90%)
Jul 20, 2006 2.280 2.320 2.200 2.230 260,660 -0.03(-1.33%)
Jul 19, 2006 2.260 2.350 2.230 2.260 96,329 +0.03(+1.35%)
Jul 18, 2006 2.280 2.320 2.180 2.230 37,779 -0.07(-3.04%)
Jul 17, 2006 2.300 2.360 2.260 2.300 116,749 -0.01(-0.43%)
Jul 14, 2006 2.390 2.400 2.300 2.310 49,500 -0.04(-1.70%)
Jul 13, 2006 2.250 2.380 2.250 2.350 83,193 -0.01(-0.42%)
Jul 12, 2006 2.450 2.450 2.350 2.360 30,784 -0.05(-2.07%)
Jul 11, 2006 2.350 2.450 2.350 2.410 73,450 +0.02(+0.84%)
Jul 10, 2006 2.420 2.420 2.350 2.390 111,573 -0.01(-0.42%)
Jul 07, 2006 2.390 2.450 2.350 2.400 51,300 +0.03(+1.27%)
Jul 06, 2006 2.450 2.490 2.320 2.370 93,200 -0.06(-2.47%)
Jul 05, 2006 2.500 2.500 2.390 2.430 51,496 +0.01(+0.41%)
Jul 03, 2006 2.450 2.450 2.372 2.420 23,050 +0.03(+1.26%)
Jun 30, 2006 2.450 2.450 2.390 2.390 26,704 -0.04(-1.65%)
Jun 29, 2006 2.430 2.450 2.360 2.430 92,300 +0.03(+1.25%)
Jun 28, 2006 2.380 2.400 2.340 2.400 23,276 +0.04(+1.69%)
Jun 27, 2006 2.380 2.390 2.333 2.360 25,574 -0.04(-1.67%)
Jun 26, 2006 2.430 2.450 2.360 2.400 24,500 +0.01(+0.42%)
Jun 23, 2006 2.350 2.470 2.250 2.390 324,346 +0.00(+0.00%)
Jun 22, 2006 2.448 2.448 2.250 2.390 90,591 -0.03(-1.24%)
Jun 21, 2006 2.310 2.470 2.280 2.420 129,100 +0.11(+4.76%)
Jun 20, 2006 2.355 2.370 2.300 2.310 67,876 -0.04(-1.70%)
Jun 19, 2006 2.420 2.450 2.340 2.350 53,753 -0.10(-4.08%)
Jun 16, 2006 2.490 2.500 2.370 2.450 64,745 -0.02(-0.81%)
Jun 15, 2006 2.170 2.590 2.170 2.470 124,428 +0.33(+15.42%)
Jun 14, 2006 2.130 2.220 2.120 2.140 67,700 -0.04(-1.83%)
Jun 13, 2006 2.240 2.370 2.140 2.180 184,519 -0.11(-4.80%)
Jun 12, 2006 2.310 2.360 2.220 2.290 68,490 -0.05(-2.14%)
Jun 09, 2006 2.440 2.520 2.300 2.340 144,580 +0.05(+2.18%)
Jun 08, 2006 2.300 2.350 2.210 2.290 113,915 -0.03(-1.29%)
Jun 07, 2006 2.450 2.490 2.310 2.320 75,132 +0.00(+0.00%)
Jun 06, 2006 2.550 2.600 2.310 2.320 119,131 -0.06(-2.52%)
Jun 05, 2006 2.550 2.550 2.340 2.380 79,404 -0.08(-3.25%)
Jun 02, 2006 2.260 2.540 2.220 2.460 245,552 +0.22(+9.82%)
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.