Amarin Corp ADR (NQ: AMRN )

4.000 USD +0.060 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 1.840 1.840 1.740 1.770 349,976 +0.03(+1.72%)
Feb 27, 2007 1.850 1.850 1.730 1.740 355,586 -0.05(-2.79%)
Feb 26, 2007 1.810 1.850 1.770 1.790 147,267 -0.01(-0.56%)
Feb 23, 2007 1.850 1.900 1.790 1.800 242,279 +0.00(+0.00%)
Feb 22, 2007 1.840 1.860 1.780 1.800 290,018 -0.04(-2.17%)
Feb 21, 2007 1.880 1.900 1.810 1.840 351,596 -0.03(-1.60%)
Feb 20, 2007 1.860 1.900 1.830 1.870 172,709 +0.04(+2.19%)
Feb 16, 2007 1.910 1.910 1.820 1.830 206,588 -0.03(-1.61%)
Feb 15, 2007 1.830 1.910 1.810 1.860 317,278 +0.05(+2.76%)
Feb 14, 2007 1.800 2.000 1.800 1.810 517,775 +0.01(+0.56%)
Feb 13, 2007 1.810 1.810 1.790 1.800 219,555 +0.02(+1.12%)
Feb 12, 2007 2.000 2.000 1.780 1.780 520,379 -0.09(-4.81%)
Feb 09, 2007 1.890 1.890 1.830 1.870 160,307 +0.05(+2.75%)
Feb 08, 2007 1.850 1.850 1.760 1.820 176,826 +0.03(+1.68%)
Feb 07, 2007 1.980 1.980 1.750 1.790 330,056 -0.06(-3.24%)
Feb 06, 2007 1.890 1.890 1.740 1.850 360,150 +0.03(+1.65%)
Feb 05, 2007 1.830 1.850 1.800 1.820 115,009 -0.01(-0.55%)
Feb 02, 2007 1.880 1.890 1.800 1.830 216,952 -0.07(-3.68%)
Feb 01, 2007 1.910 2.000 1.880 1.900 484,837 -0.03(-1.55%)
Jan 31, 2007 1.950 1.970 1.770 1.930 486,063 +0.00(+0.00%)
Jan 30, 2007 1.960 1.960 1.900 1.930 23,291 -0.01(-0.52%)
Jan 29, 2007 1.970 1.990 1.870 1.940 183,725 -0.01(-0.51%)
Jan 26, 2007 1.950 1.990 1.940 1.950 147,638 +0.05(+2.63%)
Jan 25, 2007 1.980 1.990 1.890 1.900 141,650 -0.09(-4.52%)
Jan 24, 2007 2.000 2.040 1.960 1.990 165,850 -0.01(-0.50%)
Jan 23, 2007 2.090 2.100 1.990 2.000 117,636 +0.02(+1.01%)
Jan 22, 2007 2.010 2.010 1.910 1.980 60,709 -0.01(-0.50%)
Jan 19, 2007 2.000 2.010 1.990 1.990 85,716 -0.01(-0.50%)
Jan 18, 2007 2.040 2.050 1.980 2.000 50,650 +0.02(+1.01%)
Jan 17, 2007 2.050 2.050 1.970 1.980 135,680 -0.02(-1.00%)
Jan 16, 2007 2.120 2.120 2.000 2.000 135,597 -0.10(-4.76%)
Jan 12, 2007 2.050 2.160 2.050 2.100 229,170 +0.07(+3.45%)
Jan 11, 2007 2.240 2.250 2.030 2.030 252,876 -0.15(-6.88%)
Jan 10, 2007 2.250 2.260 2.120 2.180 94,970 +0.00(+0.00%)
Jan 09, 2007 2.250 2.300 2.170 2.180 88,285 -0.02(-0.91%)
Jan 08, 2007 2.250 2.280 2.130 2.200 238,244 -0.07(-3.08%)
Jan 05, 2007 2.200 2.280 2.150 2.270 225,812 +0.09(+4.13%)
Jan 04, 2007 2.150 2.200 2.120 2.180 115,671 +0.00(+0.00%)
Jan 03, 2007 2.260 2.260 2.140 2.180 177,781 -0.10(-4.39%)
Dec 29, 2006 2.050 2.330 2.040 2.280 408,789 +0.20(+9.62%)
Dec 28, 2006 1.940 2.100 1.940 2.080 92,901 +0.12(+6.12%)
Dec 27, 2006 2.000 2.020 1.940 1.960 51,516 -0.02(-1.01%)
Dec 26, 2006 2.020 2.030 1.980 1.980 246,788 -0.02(-1.00%)
Dec 22, 2006 2.020 2.040 2.000 2.000 62,293 -0.03(-1.48%)
Dec 21, 2006 2.090 2.090 2.020 2.030 54,909 -0.04(-1.93%)
Dec 20, 2006 2.080 2.100 2.050 2.070 95,075 -0.01(-0.48%)
Dec 19, 2006 2.060 2.080 2.050 2.080 41,429 -0.00(-0.00%)
Dec 18, 2006 2.120 2.120 2.050 2.080 98,191 +0.00(+0.00%)
Dec 15, 2006 2.200 2.200 2.040 2.080 161,613 -0.03(-1.42%)
Dec 14, 2006 2.110 2.160 2.100 2.110 116,685 -0.01(-0.47%)
Dec 13, 2006 2.140 2.160 2.120 2.120 81,220 -0.01(-0.47%)
Dec 12, 2006 2.185 2.185 2.130 2.130 139,212 -0.01(-0.47%)
Dec 11, 2006 2.240 2.250 2.130 2.140 123,905 -0.10(-4.46%)
Dec 08, 2006 2.300 2.340 2.240 2.240 264,069 -0.06(-2.61%)
Dec 07, 2006 2.370 2.370 2.260 2.300 235,653 -0.05(-2.13%)
Dec 06, 2006 2.250 2.390 2.250 2.350 206,395 +0.06(+2.62%)
Dec 05, 2006 2.330 2.340 2.290 2.290 72,653 -0.01(-0.43%)
Dec 04, 2006 2.320 2.320 2.250 2.300 46,395 -0.02(-0.86%)
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.