Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 1.870 1.900 1.780 1.810 1,314,469 -0.05(-2.69%)
Mar 28, 2014 1.820 1.910 1.815 1.860 3,634,617 +0.01(+0.54%)
Mar 27, 2014 1.740 1.850 1.710 1.850 2,742,011 +0.10(+5.71%)
Mar 26, 2014 1.790 1.820 1.740 1.750 1,771,639 -0.05(-2.78%)
Mar 25, 2014 1.780 1.810 1.740 1.800 3,015,275 +0.04(+2.27%)
Mar 24, 2014 1.770 1.790 1.740 1.760 1,814,582 +0.01(+0.57%)
Mar 21, 2014 1.790 1.790 1.740 1.750 1,620,479 -0.02(-1.13%)
Mar 20, 2014 1.770 1.790 1.760 1.770 1,378,567 -0.03(-1.67%)
Mar 19, 2014 1.800 1.830 1.750 1.800 2,785,167 +0.05(+2.86%)
Mar 18, 2014 1.770 1.780 1.740 1.750 2,489,794 -0.02(-1.13%)
Mar 17, 2014 1.810 1.840 1.750 1.770 2,400,143 -0.03(-1.67%)
Mar 14, 2014 1.870 1.870 1.780 1.800 1,558,672 -0.04(-2.17%)
Mar 13, 2014 1.890 1.990 1.820 1.840 5,612,153 -0.04(-2.13%)
Mar 12, 2014 1.840 1.910 1.810 1.880 3,077,371 +0.01(+0.53%)
Mar 11, 2014 1.790 1.890 1.780 1.870 2,359,752 +0.05(+2.75%)
Mar 10, 2014 1.820 1.890 1.810 1.820 2,179,841 -0.03(-1.62%)
Mar 07, 2014 1.820 1.900 1.820 1.850 3,059,724 +0.02(+1.09%)
Mar 06, 2014 1.790 1.920 1.790 1.830 4,207,355 +0.03(+1.67%)
Mar 05, 2014 1.760 1.800 1.720 1.800 3,463,890 +0.06(+3.45%)
Mar 04, 2014 1.730 1.750 1.710 1.740 2,383,870 +0.01(+0.58%)
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.