Amarin Corp ADR (NQ: AMRN )

5.080 USD -0.070 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 0.4790 0.4810 0.4308 0.4800 601,023 +0.01(+2.13%)
Jul 30, 2007 0.4600 0.4800 0.4600 0.4700 322,878 +0.00(+0.21%)
Jul 27, 2007 0.4750 0.4891 0.4200 0.4690 784,001 -0.01(-2.29%)
Jul 26, 2007 0.5012 0.5100 0.4700 0.4800 882,022 -0.03(-5.46%)
Jul 25, 2007 0.5150 0.5298 0.5000 0.5077 557,929 -0.02(-3.64%)
Jul 24, 2007 0.5307 0.5360 0.5200 0.5269 368,613 -0.01(-1.88%)
Jul 23, 2007 0.5300 0.5395 0.5100 0.5370 218,321 +0.01(+1.34%)
Jul 20, 2007 0.5300 0.5304 0.5200 0.5299 250,350 +0.00(+0.93%)
Jul 19, 2007 0.5300 0.5350 0.5234 0.5250 217,311 -0.01(-0.94%)
Jul 18, 2007 0.5300 0.5300 0.5203 0.5300 537,198 +0.00(+0.00%)
Jul 17, 2007 0.5300 0.5350 0.5214 0.5300 269,646 +0.00(+0.02%)
Jul 16, 2007 0.5400 0.5400 0.5200 0.5299 572,540 -0.01(-0.95%)
Jul 13, 2007 0.5100 0.5396 0.5100 0.5350 273,791 +0.03(+4.90%)
Jul 12, 2007 0.5300 0.5448 0.5100 0.5100 859,877 -0.02(-3.76%)
Jul 11, 2007 0.5500 0.5523 0.5200 0.5299 715,581 -0.02(-3.67%)
Jul 10, 2007 0.5510 0.5750 0.5500 0.5501 315,138 -0.00(-0.88%)
Jul 09, 2007 0.5700 0.5995 0.5514 0.5550 582,144 -0.02(-4.15%)
Jul 06, 2007 0.5790 0.5790 0.5512 0.5790 331,008 +0.01(+1.65%)
Jul 05, 2007 0.5600 0.5800 0.5529 0.5696 338,277 -0.00(-0.07%)
Jul 03, 2007 0.5710 0.5800 0.5600 0.5700 138,047 -0.00(-0.18%)
Jul 02, 2007 0.5610 0.6000 0.5610 0.5710 541,049 -0.02(-3.22%)
Jun 29, 2007 0.5800 0.6000 0.5600 0.5900 314,585 +0.01(+1.72%)
Jun 28, 2007 0.5700 0.6189 0.5550 0.5800 586,851 +0.00(+0.17%)
Jun 27, 2007 0.5300 0.5800 0.5203 0.5790 615,930 +0.04(+7.32%)
Jun 26, 2007 0.5200 0.5400 0.5100 0.5395 349,446 +0.02(+3.75%)
Jun 25, 2007 0.5500 0.5500 0.5200 0.5200 646,695 -0.03(-5.27%)
Jun 22, 2007 0.5300 0.5598 0.5300 0.5489 905,729 +0.01(+1.72%)
Jun 21, 2007 0.5600 0.5700 0.5300 0.5396 904,569 -0.01(-1.68%)
Jun 20, 2007 0.5725 0.5798 0.5200 0.5488 1,425,600 -0.02(-3.89%)
Jun 19, 2007 0.5700 0.5750 0.5700 0.5710 492,900 -0.01(-1.55%)
Jun 18, 2007 0.5860 0.5900 0.5700 0.5800 329,000 +0.00(+0.43%)
Jun 15, 2007 0.5700 0.5958 0.5700 0.5775 266,000 +0.01(+1.32%)
Jun 14, 2007 0.5800 0.6000 0.5700 0.5700 523,300 -0.01(-1.72%)
Jun 13, 2007 0.6000 0.6000 0.5700 0.5800 318,300 -0.02(-3.33%)
Jun 12, 2007 0.6098 0.6098 0.5800 0.6000 405,600 -0.01(-1.64%)
Jun 11, 2007 0.5900 0.6164 0.5720 0.6100 897,174 +0.02(+3.39%)
Jun 08, 2007 0.5950 0.6000 0.5700 0.5900 843,207 -0.00(-0.42%)
Jun 07, 2007 0.6000 0.6028 0.5900 0.5925 2,253,299 +0.00(+0.22%)
Jun 06, 2007 0.5998 0.6274 0.5900 0.5912 1,751,433 +0.00(+0.20%)
Jun 05, 2007 0.6398 0.6398 0.5900 0.5900 1,361,207 -0.01(-1.32%)
Jun 04, 2007 0.6100 0.6271 0.5900 0.5979 1,087,747 -0.00(-0.37%)
Jun 01, 2007 0.6000 0.6200 0.6000 0.6001 1,012,097 -0.00(-0.15%)
May 31, 2007 0.6399 0.6399 0.6004 0.6010 880,776 -0.02(-3.06%)
May 30, 2007 0.6300 0.6400 0.6121 0.6200 740,847 +0.01(+1.64%)
May 29, 2007 0.6000 0.6400 0.6000 0.6100 403,429 +0.01(+1.67%)
May 25, 2007 0.6500 0.6600 0.5900 0.6000 1,623,476 -0.06(-9.09%)
May 24, 2007 0.6700 0.6701 0.6400 0.6600 990,266 +0.00(+0.00%)
May 23, 2007 0.6700 0.6800 0.6400 0.6600 1,138,287 +0.00(+0.50%)
May 22, 2007 0.6200 0.7000 0.6100 0.6567 3,842,610 +0.05(+7.66%)
May 21, 2007 0.5500 0.6197 0.5400 0.6100 3,734,581 +0.06(+10.11%)
May 18, 2007 0.5900 0.5900 0.5500 0.5540 1,958,937 -0.03(-5.14%)
May 17, 2007 0.6098 0.6098 0.5700 0.5840 1,692,258 -0.03(-4.23%)
May 16, 2007 0.6200 0.6200 0.6000 0.6098 1,214,428 +0.01(+1.43%)
May 15, 2007 0.6100 0.6200 0.6000 0.6012 3,295,362 -0.01(-1.73%)
May 14, 2007 0.6100 0.6200 0.6050 0.6118 2,801,791 -0.01(-0.92%)
May 11, 2007 0.6202 0.6470 0.5800 0.6175 4,193,753 -0.02(-3.52%)
May 10, 2007 0.6400 0.6600 0.6100 0.6400 2,197,614 -0.02(-2.97%)
May 09, 2007 0.6100 0.6600 0.6100 0.6596 2,099,089 +0.04(+6.47%)
May 08, 2007 0.6200 0.6300 0.6100 0.6195 1,820,772 -0.00(-0.08%)
May 07, 2007 0.6500 0.6500 0.6100 0.6200 2,972,360 -0.03(-4.62%)
May 04, 2007 0.6600 0.6800 0.6402 0.6500 2,173,342 +0.00(+0.00%)
May 03, 2007 0.6900 0.6900 0.6299 0.6500 4,821,107 -0.04(-5.80%)
May 02, 2007 0.6800 0.7100 0.6700 0.6900 2,261,660 +0.01(+1.47%)
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.