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 (%)
Jun 30, 2005 12.00 12.40 11.60 11.89 5,278 +0.13(+1.11%)
Jun 29, 2005 11.90 11.90 11.10 11.76 15,072 +0.26(+2.26%)
Jun 28, 2005 10.90 11.50 10.90 11.50 3,552 +0.60(+5.50%)
Jun 27, 2005 11.80 11.80 10.80 10.90 8,214 +0.30(+2.83%)
Jun 24, 2005 13.10 13.80 10.30 10.60 43,468 -3.10(-22.63%)
Jun 23, 2005 14.00 14.00 13.50 13.70 2,185 -0.10(-0.72%)
Jun 22, 2005 13.10 14.00 13.10 13.80 4,035 +0.60(+4.55%)
Jun 21, 2005 14.50 14.50 13.20 13.20 2,707 -0.79(-5.65%)
Jun 20, 2005 13.20 14.11 13.20 13.99 2,780 +0.29(+2.12%)
Jun 17, 2005 15.00 15.00 13.70 13.70 6,114 -0.30(-2.14%)
Jun 16, 2005 12.70 14.00 12.20 14.00 5,401 +1.49(+11.91%)
Jun 15, 2005 12.40 12.90 12.40 12.51 1,725 +0.31(+2.54%)
Jun 14, 2005 12.20 12.70 12.20 12.20 1,959 -0.20(-1.61%)
Jun 13, 2005 12.80 12.90 11.92 12.40 6,260 -0.60(-4.62%)
Jun 10, 2005 13.30 13.40 12.80 13.00 4,015 +0.00(+0.00%)
Jun 09, 2005 13.20 14.00 13.00 13.00 11,730 -0.40(-2.99%)
Jun 08, 2005 13.30 13.70 13.20 13.40 2,436 -0.20(-1.47%)
Jun 07, 2005 13.70 14.20 13.30 13.60 5,411 +0.30(+2.26%)
Jun 06, 2005 13.50 14.00 13.20 13.30 13,155 -0.50(-3.62%)
Jun 03, 2005 14.20 14.20 13.50 13.80 15,762 -0.20(-1.42%)
Jun 02, 2005 14.00 14.90 13.60 14.00 19,722 +0.20(+1.44%)
Jun 01, 2005 13.60 14.20 13.30 13.80 116,418 +0.40(+2.99%)
May 31, 2005 13.90 14.00 13.20 13.40 7,030 +0.20(+1.52%)
May 27, 2005 14.00 14.00 13.20 13.20 4,362 -0.90(-6.38%)
May 26, 2005 14.30 14.40 13.80 14.10 22,000 +0.40(+2.92%)
May 25, 2005 14.10 14.50 13.50 13.70 13,670 -0.20(-1.44%)
May 24, 2005 15.50 15.50 13.90 13.90 17,880 -0.50(-3.47%)
May 23, 2005 16.00 16.00 14.00 14.40 37,017 +0.30(+2.13%)
May 20, 2005 14.50 14.80 13.50 14.10 38,459 -2.20(-13.50%)
May 19, 2005 15.70 17.30 15.50 16.30 7,282 +1.30(+8.67%)
May 18, 2005 14.90 15.00 14.70 15.00 3,780 +0.12(+0.81%)
May 17, 2005 15.80 15.80 14.40 14.88 12,306 -0.72(-4.62%)
May 16, 2005 16.10 17.20 15.50 15.60 17,795 -0.50(-3.11%)
May 13, 2005 17.10 17.10 15.00 16.10 12,873 -0.80(-4.73%)
May 12, 2005 18.00 18.00 16.30 16.90 8,634 -0.20(-1.17%)
May 11, 2005 18.90 19.00 16.50 17.10 4,887 -0.70(-3.93%)
May 10, 2005 19.60 19.60 17.00 17.80 3,359 -0.60(-3.26%)
May 09, 2005 20.00 20.00 17.00 18.40 5,332 +1.40(+8.24%)
May 06, 2005 17.60 18.40 16.20 17.00 7,517 -2.18(-11.37%)
May 05, 2005 17.60 19.90 17.60 19.18 910 +1.38(+7.75%)
May 04, 2005 19.00 19.00 17.80 17.80 1,969 -0.50(-2.73%)
May 03, 2005 17.40 19.00 17.40 18.30 4,058 +1.20(+7.02%)
May 02, 2005 17.50 18.50 17.10 17.10 4,531 -2.20(-11.40%)
Apr 29, 2005 16.10 19.40 15.50 19.30 5,004 +3.20(+19.88%)
Apr 28, 2005 18.50 19.20 16.10 16.10 9,213 -2.50(-13.44%)
Apr 27, 2005 18.50 19.20 18.50 18.60 1,729 -1.10(-5.58%)
Apr 26, 2005 19.00 20.20 18.40 19.70 5,853 -0.30(-1.50%)
Apr 25, 2005 16.70 20.01 16.70 20.00 6,766 +3.10(+18.34%)
Apr 22, 2005 16.50 17.00 14.80 16.90 10,179 +0.60(+3.68%)
Apr 21, 2005 19.60 19.61 15.40 16.30 18,287 -3.30(-16.84%)
Apr 20, 2005 20.00 20.64 18.80 19.60 2,341 +0.60(+3.16%)
Apr 19, 2005 18.90 20.00 18.00 19.00 2,251 -1.50(-7.32%)
Apr 18, 2005 21.00 23.00 17.50 20.50 4,483 -1.00(-4.65%)
Apr 15, 2005 21.10 22.00 21.00 21.50 1,210 +0.21(+0.99%)
Apr 14, 2005 25.20 25.20 21.00 21.29 3,849 -1.01(-4.53%)
Apr 13, 2005 21.50 24.00 21.50 22.30 2,948 -0.50(-2.19%)
Apr 12, 2005 23.00 23.00 22.00 22.80 2,152 -0.30(-1.30%)
Apr 11, 2005 23.10 23.60 23.00 23.10 3,057 -0.50(-2.12%)
Apr 08, 2005 23.80 23.80 23.20 23.60 420 +0.00(+0.00%)
Apr 07, 2005 23.80 23.80 23.10 23.60 1,720 +1.10(+4.89%)
Apr 06, 2005 22.00 23.90 22.00 22.50 3,781 +0.50(+2.27%)
Apr 05, 2005 21.10 22.03 21.00 22.00 1,015 +1.00(+4.76%)
Apr 04, 2005 20.50 21.00 20.21 21.00 3,286 +0.00(+0.00%)
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.