Amarin Corp ADR (NQ: AMRN )

3.070 USD -0.140 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 2.380 2.380 2.120 2.140 93,925 -0.24(-10.08%)
Mar 30, 2005 2.400 2.400 2.330 2.380 10,839 +0.03(+1.28%)
Mar 29, 2005 2.400 2.400 2.320 2.350 18,430 -0.08(-3.29%)
Mar 28, 2005 2.550 2.550 2.310 2.430 5,000 +0.00(+0.00%)
Mar 24, 2005 2.300 2.500 2.300 2.430 39,158 -0.06(-2.41%)
Mar 23, 2005 2.330 2.500 2.330 2.490 29,000 +0.01(+0.40%)
Mar 22, 2005 2.990 2.990 2.480 2.480 39,670 -0.01(-0.40%)
Mar 21, 2005 2.590 2.600 2.450 2.490 67,401 -0.01(-0.40%)
Mar 18, 2005 2.790 2.790 2.490 2.500 23,261 -0.26(-9.42%)
Mar 17, 2005 2.800 2.800 2.660 2.760 42,757 +0.02(+0.73%)
Mar 16, 2005 2.650 2.920 2.650 2.740 83,501 +0.14(+5.38%)
Mar 15, 2005 2.300 2.672 2.300 2.600 106,968 +0.28(+12.07%)
Mar 14, 2005 2.320 2.330 2.200 2.320 31,627 +0.00(+0.00%)
Mar 11, 2005 2.360 2.380 2.100 2.320 115,169 -0.07(-2.93%)
Mar 10, 2005 2.410 2.500 2.300 2.390 32,889 -0.03(-1.24%)
Mar 09, 2005 2.410 2.536 2.410 2.420 17,039 -0.16(-6.20%)
Mar 08, 2005 2.470 2.580 2.470 2.580 35,332 +0.11(+4.45%)
Mar 07, 2005 2.560 2.570 2.470 2.470 83,392 -0.08(-3.14%)
Mar 04, 2005 2.600 2.702 2.550 2.550 26,172 +0.00(+0.00%)
Mar 03, 2005 2.560 2.577 2.520 2.550 82,350 +0.00(+0.00%)
Mar 02, 2005 2.510 2.680 2.510 2.550 56,987 -0.04(-1.54%)
Mar 01, 2005 2.680 2.710 2.500 2.590 123,390 -0.09(-3.36%)
Feb 28, 2005 3.010 3.040 2.100 2.680 582,406 -0.36(-11.84%)
Feb 25, 2005 3.000 3.120 3.000 3.040 30,200 -0.07(-2.25%)
Feb 24, 2005 3.160 3.160 3.010 3.110 37,550 +0.07(+2.30%)
Feb 23, 2005 3.010 3.120 2.960 3.040 58,790 +0.04(+1.33%)
Feb 22, 2005 2.870 3.070 2.870 3.000 58,948 +0.08(+2.74%)
Feb 18, 2005 3.000 3.000 2.920 2.920 40,722 -0.02(-0.68%)
Feb 17, 2005 3.000 3.000 2.750 2.940 37,064 +0.03(+1.03%)
Feb 16, 2005 3.020 3.090 2.220 2.910 223,358 -0.19(-6.13%)
Feb 15, 2005 3.130 3.290 3.050 3.100 66,026 -0.03(-0.96%)
Feb 14, 2005 3.120 3.300 3.120 3.130 43,831 -0.07(-2.19%)
Feb 11, 2005 3.220 3.250 3.150 3.200 42,315 +0.05(+1.56%)
Feb 10, 2005 3.110 3.300 3.110 3.151 63,630 -0.04(-1.22%)
Feb 09, 2005 3.150 3.350 3.100 3.190 67,605 -0.03(-0.93%)
Feb 08, 2005 3.220 3.270 3.200 3.220 36,200 -0.03(-0.92%)
Feb 07, 2005 3.200 3.300 3.200 3.250 56,313 -0.06(-1.81%)
Feb 04, 2005 3.330 3.350 3.250 3.310 74,479 -0.04(-1.19%)
Feb 03, 2005 3.200 3.410 3.200 3.350 135,587 +0.15(+4.69%)
Feb 02, 2005 3.180 3.300 3.100 3.200 43,873 +0.00(+0.00%)
Feb 01, 2005 3.300 3.310 3.200 3.200 60,167 -0.05(-1.54%)
Jan 31, 2005 3.200 3.279 3.200 3.250 97,440 -0.02(-0.61%)
Jan 28, 2005 3.330 3.330 3.260 3.270 77,000 -0.06(-1.80%)
Jan 27, 2005 3.420 3.450 3.100 3.330 114,104 +0.08(+2.46%)
Jan 26, 2005 3.270 3.270 3.160 3.250 83,600 +0.05(+1.56%)
Jan 25, 2005 3.120 3.300 3.120 3.200 91,404 +0.04(+1.27%)
Jan 24, 2005 3.140 3.230 3.020 3.160 101,415 +0.14(+4.64%)
Jan 21, 2005 3.140 3.200 3.020 3.020 26,857 -0.10(-3.21%)
Jan 20, 2005 3.000 3.300 2.990 3.120 37,089 +0.02(+0.65%)
Jan 19, 2005 3.210 3.420 3.024 3.100 62,131 -0.30(-8.93%)
Jan 18, 2005 3.360 3.420 3.300 3.404 113,230 +0.11(+3.47%)
Jan 14, 2005 3.120 3.360 3.120 3.290 87,681 +0.17(+5.45%)
Jan 13, 2005 3.200 3.200 3.100 3.120 33,035 +0.01(+0.32%)
Jan 12, 2005 3.230 3.330 3.100 3.110 119,880 +0.06(+1.97%)
Jan 11, 2005 3.000 3.170 3.000 3.050 82,885 +0.05(+1.67%)
Jan 10, 2005 3.290 3.290 3.000 3.000 65,060 -0.08(-2.60%)
Jan 07, 2005 3.380 3.500 3.000 3.080 224,903 -0.17(-5.23%)
Jan 06, 2005 2.880 3.260 2.790 3.250 200,812 +0.47(+16.86%)
Jan 05, 2005 2.650 2.900 2.650 2.781 106,819 +0.15(+5.74%)
Jan 04, 2005 2.620 2.750 2.600 2.630 16,463 +0.01(+0.38%)
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.