Amarin Corp ADR (NQ: AMRN )

1.190 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.250 1.520 1.250 1.360 17,332 +0.11(+8.80%)
Jun 29, 2009 1.270 1.270 1.250 1.250 3,285 -0.02(-1.57%)
Jun 26, 2009 1.280 1.280 1.270 1.270 1,300 +0.02(+1.60%)
Jun 25, 2009 1.290 1.290 1.230 1.250 10,784 -0.07(-5.30%)
Jun 24, 2009 1.300 1.340 1.290 1.320 7,138 +0.03(+2.33%)
Jun 23, 2009 1.380 1.400 1.260 1.290 18,173 -0.08(-5.85%)
Jun 22, 2009 1.430 1.430 1.340 1.370 13,566 -0.04(-2.84%)
Jun 19, 2009 1.570 1.610 1.410 1.410 14,323 -0.03(-2.08%)
Jun 18, 2009 1.460 1.500 1.410 1.440 8,186 -0.10(-6.49%)
Jun 17, 2009 1.540 1.590 1.540 1.540 12,467 +0.04(+2.67%)
Jun 16, 2009 1.530 1.530 1.340 1.500 12,611 -0.03(-1.96%)
Jun 15, 2009 1.540 1.540 1.530 1.530 7,799 -0.12(-7.27%)
Jun 12, 2009 1.850 1.850 1.530 1.650 13,973 -0.13(-7.30%)
Jun 11, 2009 1.850 1.850 1.530 1.780 23,340 -0.01(-0.56%)
Jun 10, 2009 1.800 1.990 1.750 1.790 68,939 +0.19(+11.87%)
Jun 09, 2009 1.650 1.731 1.510 1.600 6,971 -0.04(-2.44%)
Jun 08, 2009 2.000 2.000 1.500 1.640 74,859 +0.09(+5.81%)
Jun 05, 2009 1.210 1.770 1.210 1.550 66,912 +0.19(+13.97%)
Jun 04, 2009 1.210 1.430 1.210 1.360 15,917 -0.03(-2.16%)
Jun 02, 2009 1.400 1.400 1.220 1.390 16,192 +0.00(+0.00%)
Jun 01, 2009 1.350 1.440 1.350 1.390 19,116 -0.01(-0.71%)
May 29, 2009 1.360 1.400 1.300 1.400 8,518 +0.00(+0.00%)
May 28, 2009 1.300 1.400 1.150 1.400 39,125 +0.13(+10.24%)
May 27, 2009 1.240 1.380 1.240 1.270 39,030 -0.01(-0.78%)
May 26, 2009 1.470 1.470 1.200 1.280 71,730 -0.12(-8.57%)
May 22, 2009 1.450 1.490 1.350 1.400 17,380 +0.01(+0.73%)
May 21, 2009 1.436 1.440 1.320 1.390 9,006 +0.02(+1.45%)
May 20, 2009 1.450 1.450 1.350 1.370 11,893 -0.01(-0.72%)
May 19, 2009 1.310 1.380 1.310 1.380 4,760 -0.07(-4.83%)
May 18, 2009 1.270 1.450 1.270 1.450 10,255 +0.06(+4.32%)
May 15, 2009 1.300 1.390 1.300 1.390 10,484 +0.01(+0.72%)
May 14, 2009 1.400 1.430 1.360 1.380 22,290 +0.00(+0.00%)
May 13, 2009 1.380 1.400 1.361 1.380 10,010 +0.05(+3.57%)
May 12, 2009 1.390 1.390 1.332 1.332 1,733 +0.08(+6.59%)
May 11, 2009 1.180 1.440 1.180 1.250 19,973 -0.10(-7.41%)
May 08, 2009 1.310 1.370 1.300 1.350 8,510 -0.05(-3.57%)
May 07, 2009 1.314 1.400 1.270 1.400 10,569 +0.00(+0.00%)
May 06, 2009 1.470 1.560 1.340 1.400 40,475 +0.00(+0.01%)
May 05, 2009 1.530 1.550 1.150 1.400 23,818 -0.07(-4.77%)
May 04, 2009 1.330 1.470 1.252 1.470 29,318 +0.14(+10.19%)
May 01, 2009 1.320 1.350 1.300 1.334 15,280 +0.01(+1.06%)
Apr 30, 2009 1.300 1.320 1.300 1.320 13,230 +0.02(+1.54%)
Apr 29, 2009 1.230 1.300 1.210 1.300 26,218 -0.02(-1.52%)
Apr 28, 2009 1.315 1.320 1.315 1.320 1,207 +0.02(+1.54%)
Apr 27, 2009 1.200 1.300 1.180 1.300 13,849 +0.12(+10.17%)
Apr 24, 2009 1.210 1.320 1.150 1.180 52,094 -0.26(-18.06%)
Apr 23, 2009 1.450 1.450 1.320 1.440 15,800 -0.06(-3.99%)
Apr 22, 2009 1.370 1.540 1.370 1.500 9,689 +0.08(+5.63%)
Apr 21, 2009 1.500 1.510 1.320 1.420 17,029 -0.13(-8.38%)
Apr 20, 2009 1.600 1.600 1.500 1.550 17,651 -0.05(-3.13%)
Apr 17, 2009 1.610 1.700 1.600 1.600 24,302 -0.11(-6.43%)
Apr 16, 2009 1.510 1.750 1.510 1.710 42,707 +0.01(+0.59%)
Apr 15, 2009 1.990 1.990 1.510 1.700 53,481 -0.20(-10.53%)
Apr 14, 2009 1.960 2.090 1.620 1.900 81,164 -0.05(-2.57%)
Apr 13, 2009 1.580 2.250 1.450 1.950 208,344 +0.51(+35.42%)
Apr 09, 2009 1.550 1.850 1.358 1.440 157,309 +0.24(+20.01%)
Apr 08, 2009 0.7000 1.200 0.6600 1.200 39,930 +0.55(+84.60%)
Apr 07, 2009 0.6400 0.6500 0.6400 0.6500 3,100 +0.03(+4.84%)
Apr 06, 2009 0.6500 0.6500 0.6200 0.6200 1,670 -0.01(-1.59%)
Apr 03, 2009 0.6200 0.7200 0.6200 0.6300 5,730 -0.04(-5.97%)
Apr 02, 2009 0.6801 0.6801 0.6300 0.6700 5,417 +0.05(+8.06%)
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.