Amarin Corp ADR (NQ: AMRN )

5.160 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 16.05 16.25 15.82 16.00 2,542,685 -0.19(-1.17%)
Apr 28, 2011 15.11 16.25 14.61 16.19 8,038,473 +0.97(+6.37%)
Apr 27, 2011 15.70 15.73 15.19 15.22 3,730,298 -0.65(-4.10%)
Apr 26, 2011 16.05 16.28 15.62 15.87 4,233,240 -0.23(-1.43%)
Apr 25, 2011 17.00 17.40 15.94 16.10 6,851,719 -0.82(-4.85%)
Apr 21, 2011 16.12 17.09 15.68 16.92 6,761,957 +0.95(+5.95%)
Apr 20, 2011 16.00 16.05 14.91 15.97 7,235,375 +0.15(+0.95%)
Apr 19, 2011 16.64 17.48 15.34 15.82 14,965,963 -1.28(-7.49%)
Apr 18, 2011 16.51 17.44 14.21 17.10 53,525,105 +8.33(+94.98%)
Apr 15, 2011 8.520 8.820 8.460 8.770 2,298,800 +0.24(+2.81%)
Apr 14, 2011 8.470 8.540 8.400 8.530 1,377,952 +0.07(+0.83%)
Apr 13, 2011 8.500 8.550 8.400 8.460 1,178,438 -0.04(-0.47%)
Apr 12, 2011 8.510 8.620 8.300 8.500 1,977,918 +0.00(+0.00%)
Apr 11, 2011 8.490 8.720 8.400 8.500 1,242,096 +0.06(+0.71%)
Apr 08, 2011 8.370 8.500 8.210 8.440 1,703,132 +0.16(+1.93%)
Apr 07, 2011 8.500 8.600 8.030 8.280 3,059,318 -0.15(-1.78%)
Apr 06, 2011 7.870 8.490 7.850 8.430 2,950,467 +0.62(+7.94%)
Apr 05, 2011 7.460 7.830 7.390 7.810 1,967,355 +0.42(+5.68%)
Apr 04, 2011 7.470 7.730 7.370 7.390 1,626,399 -0.04(-0.54%)
Apr 01, 2011 7.360 7.510 7.210 7.430 1,168,809 +0.13(+1.78%)
Mar 31, 2011 7.260 7.380 7.180 7.300 1,288,673 +0.07(+0.97%)
Mar 30, 2011 7.290 7.420 7.160 7.230 1,422,359 -0.04(-0.62%)
Mar 29, 2011 7.250 7.280 7.110 7.275 1,862,064 -0.03(-0.48%)
Mar 28, 2011 7.460 7.500 7.240 7.310 1,149,086 -0.12(-1.62%)
Mar 25, 2011 7.600 7.600 7.400 7.430 1,217,073 -0.01(-0.13%)
Mar 24, 2011 7.170 7.910 7.120 7.440 4,651,779 +0.37(+5.23%)
Mar 23, 2011 7.050 7.160 6.970 7.070 1,983,703 +0.04(+0.57%)
Mar 22, 2011 7.040 7.170 6.950 7.030 1,464,787 -0.04(-0.57%)
Mar 21, 2011 6.990 7.250 6.915 7.070 1,615,209 -0.11(-1.53%)
Mar 18, 2011 7.130 7.260 7.010 7.180 1,377,096 +0.11(+1.56%)
Mar 17, 2011 7.250 7.450 7.030 7.070 1,724,730 -0.12(-1.67%)
Mar 16, 2011 7.090 7.270 6.960 7.190 1,759,235 +0.06(+0.84%)
Mar 15, 2011 7.160 7.350 7.040 7.130 1,418,502 -0.19(-2.60%)
Mar 14, 2011 7.290 7.380 7.180 7.320 1,385,618 -0.02(-0.27%)
Mar 11, 2011 7.440 7.610 7.300 7.340 7,331,237 -0.15(-2.00%)
Mar 10, 2011 7.130 7.490 6.950 7.490 2,427,052 +0.40(+5.64%)
Mar 09, 2011 7.320 7.340 6.920 7.090 1,805,701 -0.27(-3.67%)
Mar 08, 2011 7.620 7.650 7.210 7.360 2,670,411 -0.28(-3.66%)
Mar 07, 2011 7.760 7.820 7.500 7.640 922,905 +0.04(+0.53%)
Mar 04, 2011 7.500 7.690 7.440 7.600 1,390,188 +0.09(+1.20%)
Mar 03, 2011 7.720 7.800 7.470 7.510 1,311,285 -0.16(-2.09%)
Mar 02, 2011 7.620 7.830 7.550 7.670 3,042,750 +0.08(+1.05%)
Mar 01, 2011 7.700 7.820 7.370 7.590 2,962,689 -0.14(-1.81%)
Feb 28, 2011 8.100 8.140 7.590 7.730 2,284,420 -0.36(-4.45%)
Feb 25, 2011 8.120 8.300 7.920 8.090 2,431,305 -0.07(-0.86%)
Feb 24, 2011 8.050 8.240 7.800 8.160 1,395,224 +0.09(+1.12%)
Feb 23, 2011 8.430 8.470 8.040 8.070 1,408,586 -0.40(-4.72%)
Feb 22, 2011 8.660 8.700 8.260 8.470 1,750,289 -0.38(-4.35%)
Feb 18, 2011 8.780 9.060 8.700 8.855 1,178,309 +0.05(+0.62%)
Feb 17, 2011 8.600 8.960 8.500 8.800 1,120,673 +0.24(+2.80%)
Feb 16, 2011 8.400 8.650 8.380 8.560 1,556,604 +0.12(+1.42%)
Feb 15, 2011 8.620 8.700 8.410 8.440 996,217 -0.13(-1.52%)
Feb 14, 2011 8.150 8.880 8.110 8.570 2,766,169 +0.39(+4.77%)
Feb 11, 2011 8.250 8.290 8.070 8.180 1,162,365 -0.02(-0.24%)
Feb 10, 2011 8.300 8.480 8.170 8.200 2,025,040 -0.22(-2.61%)
Feb 09, 2011 8.600 8.630 8.350 8.420 1,531,715 -0.18(-2.09%)
Feb 08, 2011 8.820 8.860 8.530 8.600 1,395,304 +0.01(+0.12%)
Feb 07, 2011 8.610 8.760 8.540 8.590 1,196,397 -0.04(-0.46%)
Feb 04, 2011 8.750 8.840 8.600 8.630 1,204,368 -0.08(-0.92%)
Feb 03, 2011 8.860 8.860 8.530 8.710 1,395,130 -0.06(-0.68%)
Feb 02, 2011 9.040 9.040 8.740 8.770 1,290,795 -0.07(-0.79%)
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.