Amarin Corp ADR (NQ: AMRN )

1.120 -0.050 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 1.810 1.830 1.750 1.830 2,632,083 +0.03(+1.67%)
Jan 30, 2014 1.720 1.860 1.710 1.800 3,599,519 +0.08(+4.65%)
Jan 29, 2014 1.780 1.780 1.710 1.720 1,786,457 -0.04(-2.27%)
Jan 28, 2014 1.700 1.840 1.690 1.760 4,775,718 +0.06(+3.53%)
Jan 27, 2014 1.750 1.760 1.690 1.700 3,746,977 -0.01(-0.58%)
Jan 24, 2014 1.630 1.760 1.600 1.710 7,394,058 +0.07(+4.27%)
Jan 23, 2014 1.700 1.710 1.620 1.640 6,025,512 -0.05(-2.96%)
Jan 22, 2014 1.710 1.720 1.660 1.690 5,139,002 -0.04(-2.31%)
Jan 21, 2014 1.770 1.780 1.670 1.730 20,390,008 -0.54(-23.79%)
Jan 17, 2014 2.290 2.300 2.220 2.270 3,303,400 +0.01(+0.44%)
Jan 16, 2014 2.210 2.350 2.160 2.260 10,541,703 -0.14(-5.83%)
Jan 15, 2014 2.070 2.750 2.150 2.400 30,244,470 +0.33(+15.94%)
Jan 14, 2014 2.210 2.280 2.050 2.070 6,944,582 -0.09(-4.17%)
Jan 13, 2014 2.250 2.370 2.110 2.160 10,039,120 -0.07(-3.14%)
Jan 10, 2014 2.170 2.280 2.110 2.230 7,035,561 +0.09(+4.21%)
Jan 09, 2014 2.180 2.480 2.100 2.140 25,153,596 +0.10(+4.90%)
Jan 08, 2014 2.010 2.090 2.000 2.040 3,605,576 +0.04(+2.00%)
Jan 07, 2014 2.050 2.080 2.000 2.000 2,936,673 -0.02(-0.99%)
Jan 06, 2014 2.040 2.120 2.020 2.020 4,480,918 +0.03(+1.51%)
Jan 03, 2014 1.990 2.040 1.950 1.990 4,444,331 +0.03(+1.53%)
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.