Amarin Corp ADR (NQ: AMRN )

1.440 -0.050 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.420 6.450 6.280 6.300 0 -0.08(-1.25%)
Aug 29, 2013 6.240 6.495 6.240 6.380 3,099,519 +0.14(+2.24%)
Aug 28, 2013 6.290 6.370 6.210 6.240 2,346,948 -0.05(-0.79%)
Aug 27, 2013 6.250 6.390 6.230 6.290 0 -0.03(-0.47%)
Aug 26, 2013 6.130 6.410 6.070 6.320 0 +0.26(+4.29%)
Aug 23, 2013 5.980 6.215 5.980 6.060 0 +0.09(+1.51%)
Aug 22, 2013 5.840 5.980 5.730 5.970 1,915,149 +0.12(+2.05%)
Aug 21, 2013 5.870 5.950 5.810 5.850 2,819,864 -0.02(-0.34%)
Aug 20, 2013 6.000 6.040 5.810 5.870 0 -0.06(-1.01%)
Aug 19, 2013 6.030 6.150 5.881 5.930 0 -0.07(-1.17%)
Aug 16, 2013 5.880 6.180 5.860 6.000 0 +0.18(+3.09%)
Aug 15, 2013 5.780 5.830 5.720 5.820 2,606,387 +0.04(+0.69%)
Aug 14, 2013 5.700 5.860 5.640 5.780 0 +0.16(+2.85%)
Aug 13, 2013 5.530 5.700 5.390 5.620 9,297,356 +0.32(+6.04%)
Aug 12, 2013 5.340 5.410 5.280 5.300 2,845,266 -0.09(-1.67%)
Aug 09, 2013 5.200 5.590 5.190 5.390 5,346,999 +0.08(+1.51%)
Aug 08, 2013 5.290 5.410 5.180 5.310 3,745,497 +0.04(+0.76%)
Aug 07, 2013 5.420 5.460 5.130 5.270 6,648,225 -0.15(-2.77%)
Aug 06, 2013 5.580 5.590 5.370 5.420 2,335,529 -0.13(-2.34%)
Aug 05, 2013 5.480 5.600 5.420 5.550 2,400,966 +0.11(+2.02%)
Aug 02, 2013 5.450 5.550 5.420 5.440 1,606,514 -0.02(-0.46%)
Aug 01, 2013 5.420 5.530 5.350 5.465 3,662,761 +0.01(+0.28%)
Jul 31, 2013 5.560 5.600 5.360 5.450 0 -0.05(-0.91%)
Jul 30, 2013 5.390 5.530 5.310 5.500 2,789,781 +0.12(+2.23%)
Jul 29, 2013 5.380 5.479 5.350 5.380 0 +0.07(+1.32%)
Jul 26, 2013 5.250 5.350 5.120 5.310 0 +0.05(+0.95%)
Jul 25, 2013 5.320 5.370 5.220 5.260 0 -0.04(-0.75%)
Jul 24, 2013 5.310 5.410 5.235 5.300 2,473,541 -0.01(-0.19%)
Jul 23, 2013 5.430 5.500 5.300 5.310 3,536,645 -0.12(-2.21%)
Jul 22, 2013 5.550 5.620 5.420 5.430 2,992,210 -0.11(-1.99%)
Jul 19, 2013 5.700 5.720 5.540 5.540 2,781,345 -0.12(-2.12%)
Jul 18, 2013 5.580 5.740 5.560 5.660 0 +0.12(+2.17%)
Jul 17, 2013 5.570 5.610 5.500 5.540 2,206,256 +0.01(+0.18%)
Jul 16, 2013 5.620 5.690 5.500 5.530 0 -0.07(-1.25%)
Jul 15, 2013 5.310 5.600 5.300 5.600 0 +0.33(+6.36%)
Jul 12, 2013 5.360 5.400 5.220 5.265 0 -0.08(-1.59%)
Jul 11, 2013 5.580 5.620 5.280 5.350 8,539,654 -0.24(-4.29%)
Jul 10, 2013 5.580 5.610 5.540 5.590 3,180,436 +0.01(+0.18%)
Jul 09, 2013 5.690 5.790 5.550 5.580 11,890,433 -0.59(-9.56%)
Jul 08, 2013 5.970 6.200 5.970 6.170 2,222,154 +0.21(+3.52%)
Jul 05, 2013 5.840 6.000 5.780 5.960 0 +0.13(+2.23%)
Jul 03, 2013 5.680 5.860 5.590 5.830 0 +0.12(+2.10%)
Jul 02, 2013 5.850 5.950 5.660 5.710 0 -0.21(-3.55%)
Jul 01, 2013 5.860 5.940 5.780 5.920 0 +0.12(+2.07%)
Jun 28, 2013 5.640 5.880 5.570 5.800 2,757,006 +0.02(+0.35%)
Jun 26, 2013 5.810 5.960 5.760 5.780 3,094,663 +0.04(+0.70%)
Jun 25, 2013 5.890 5.937 5.360 5.740 9,138,005 -0.13(-2.21%)
Jun 24, 2013 6.220 6.220 5.860 5.870 6,215,201 -0.42(-6.60%)
Jun 21, 2013 6.400 6.480 6.115 6.285 4,875,616 -0.02(-0.25%)
Jun 20, 2013 6.390 6.510 6.260 6.301 2,911,943 -0.17(-2.61%)
Jun 19, 2013 6.640 6.700 6.450 6.470 0 -0.13(-1.97%)
Jun 18, 2013 6.570 6.715 6.500 6.600 0 -0.02(-0.30%)
Jun 17, 2013 6.760 6.800 6.605 6.620 0 -0.14(-2.07%)
Jun 14, 2013 6.780 6.940 6.750 6.760 0 -0.05(-0.73%)
Jun 13, 2013 6.880 6.880 6.700 6.810 1,779,645 +0.00(+0.00%)
Jun 12, 2013 7.040 7.090 6.800 6.810 2,804,950 -0.21(-2.99%)
Jun 11, 2013 7.000 7.100 6.922 7.020 1,730,709 -0.08(-1.13%)
Jun 10, 2013 7.030 7.170 6.770 7.100 0 +0.03(+0.42%)
Jun 07, 2013 6.660 7.200 6.600 7.070 0 +0.43(+6.48%)
Jun 06, 2013 6.830 6.900 6.630 6.640 3,459,576 -0.17(-2.50%)
Jun 05, 2013 6.910 7.080 6.800 6.810 2,204,977 -0.10(-1.45%)
Jun 04, 2013 6.990 7.080 6.890 6.910 0 -0.09(-1.29%)
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.