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 (%)
Oct 31, 2005 13.20 13.44 13.20 13.20 922 +0.40(+3.12%)
Oct 28, 2005 13.60 13.60 12.60 12.80 1,450 -1.00(-7.25%)
Oct 27, 2005 12.80 13.90 12.34 13.80 2,877 +1.20(+9.52%)
Oct 26, 2005 13.00 14.00 12.50 12.60 4,717 -0.90(-6.67%)
Oct 25, 2005 13.60 13.89 13.20 13.50 1,031 +0.50(+3.85%)
Oct 24, 2005 12.80 14.00 12.80 13.00 1,270 -0.50(-3.70%)
Oct 21, 2005 14.00 14.00 13.00 13.50 2,030 -0.30(-2.17%)
Oct 20, 2005 13.77 13.80 13.39 13.80 154 +0.30(+2.22%)
Oct 19, 2005 13.20 14.30 13.20 13.50 4,159 -0.50(-3.57%)
Oct 18, 2005 13.20 14.00 13.20 14.00 1,110 +0.00(+0.00%)
Oct 17, 2005 14.20 14.40 13.30 14.00 1,630 -0.40(-2.78%)
Oct 14, 2005 14.20 14.50 14.00 14.40 852 +0.80(+5.88%)
Oct 13, 2005 15.00 15.00 12.90 13.60 1,169 +0.40(+3.03%)
Oct 12, 2005 14.00 14.80 13.00 13.20 4,944 -1.28(-8.84%)
Oct 11, 2005 13.10 14.61 13.10 14.48 3,274 +1.18(+8.87%)
Oct 10, 2005 13.70 13.80 13.10 13.30 1,066 -0.50(-3.62%)
Oct 07, 2005 14.00 14.00 13.80 13.80 2,280 -0.30(-2.13%)
Oct 06, 2005 14.40 14.40 14.10 14.10 1,509 -0.30(-2.08%)
Oct 05, 2005 14.40 14.50 14.11 14.40 2,342 +0.40(+2.86%)
Oct 04, 2005 15.20 15.20 14.00 14.00 747 -0.20(-1.41%)
Oct 03, 2005 15.10 15.10 14.00 14.20 5,016 -0.60(-4.05%)
Sep 30, 2005 15.00 15.50 14.70 14.80 15,105 +0.20(+1.37%)
Sep 29, 2005 14.30 14.80 13.50 14.60 3,650 +0.30(+2.10%)
Sep 28, 2005 15.00 15.00 14.28 14.30 1,710 -0.50(-3.38%)
Sep 27, 2005 15.00 15.00 14.30 14.80 2,350 -0.20(-1.33%)
Sep 26, 2005 15.00 15.00 14.70 15.00 660 +0.60(+4.17%)
Sep 23, 2005 14.40 15.00 14.30 14.40 1,602 +0.10(+0.70%)
Sep 22, 2005 14.90 15.20 14.30 14.30 1,633 -0.30(-2.05%)
Sep 21, 2005 14.90 15.00 14.20 14.60 1,522 -0.30(-2.01%)
Sep 20, 2005 14.70 14.90 14.50 14.90 2,743 +0.40(+2.75%)
Sep 19, 2005 15.00 15.00 14.50 14.50 3,725 +0.20(+1.40%)
Sep 16, 2005 14.00 14.50 13.70 14.30 2,226 +0.10(+0.70%)
Sep 15, 2005 14.70 14.70 14.20 14.20 1,370 -0.50(-3.40%)
Sep 14, 2005 14.20 14.70 14.20 14.70 910 +0.50(+3.52%)
Sep 13, 2005 16.00 16.00 14.10 14.20 5,686 -0.90(-5.96%)
Sep 12, 2005 15.00 16.00 14.60 15.10 14,379 +0.90(+6.34%)
Sep 09, 2005 14.40 14.40 14.00 14.20 3,038 -0.60(-4.05%)
Sep 08, 2005 15.00 15.00 13.80 14.80 1,942 -0.19(-1.27%)
Sep 07, 2005 14.90 15.00 14.90 14.99 1,289 +0.49(+3.38%)
Sep 06, 2005 15.70 15.70 13.00 14.50 1,750 +0.00(+0.00%)
Sep 02, 2005 14.30 15.00 14.10 14.50 5,173 +0.10(+0.69%)
Sep 01, 2005 14.30 15.00 14.30 14.40 2,372 -0.40(-2.70%)
Aug 31, 2005 14.20 14.80 14.20 14.80 585 +0.18(+1.23%)
Aug 30, 2005 14.50 14.80 14.30 14.62 485 +0.52(+3.69%)
Aug 29, 2005 15.00 15.00 13.78 14.10 3,716 +0.30(+2.17%)
Aug 26, 2005 13.50 14.60 13.50 13.80 1,523 -0.70(-4.83%)
Aug 25, 2005 15.00 15.00 14.10 14.50 3,254 -0.50(-3.33%)
Aug 24, 2005 13.10 15.00 13.10 15.00 1,923 +0.90(+6.38%)
Aug 23, 2005 14.00 14.73 13.80 14.10 260 +0.10(+0.72%)
Aug 22, 2005 13.60 14.20 12.80 14.00 4,658 -0.10(-0.71%)
Aug 19, 2005 13.70 14.10 13.70 14.10 1,929 +0.40(+2.92%)
Aug 18, 2005 13.00 14.00 12.80 13.70 1,010 -0.30(-2.14%)
Aug 17, 2005 13.80 14.48 13.40 14.00 744 -0.70(-4.76%)
Aug 16, 2005 14.54 14.80 13.90 14.70 726 +0.20(+1.38%)
Aug 15, 2005 15.50 15.50 13.90 14.50 1,083 -0.20(-1.36%)
Aug 12, 2005 14.40 15.00 14.40 14.70 2,520 +0.40(+2.80%)
Aug 11, 2005 14.30 14.50 14.30 14.30 1,158 +0.00(+0.00%)
Aug 10, 2005 15.50 15.90 14.30 14.30 2,970 -0.70(-4.67%)
Aug 09, 2005 14.60 15.70 14.60 15.00 4,170 -0.40(-2.60%)
Aug 08, 2005 14.40 15.40 14.40 15.40 1,370 +0.00(+0.00%)
Aug 05, 2005 15.20 15.40 14.20 15.40 5,024 +0.40(+2.67%)
Aug 04, 2005 15.00 15.20 15.00 15.00 3,385 -0.10(-0.66%)
Aug 03, 2005 15.40 15.40 14.00 15.10 5,803 -0.10(-0.66%)
Aug 02, 2005 14.70 15.40 14.70 15.20 4,557 +0.70(+4.83%)
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.