Amarin Corp ADR (NQ: AMRN )

1.190 -0.020 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 1.500 1.550 1.470 1.480 151,050 +0.02(+1.37%)
Sep 29, 2005 1.430 1.480 1.350 1.460 36,500 +0.03(+2.10%)
Sep 28, 2005 1.500 1.500 1.427 1.430 17,100 -0.05(-3.38%)
Sep 27, 2005 1.500 1.500 1.430 1.480 23,500 -0.02(-1.33%)
Sep 26, 2005 1.500 1.500 1.470 1.500 6,600 +0.06(+4.17%)
Sep 23, 2005 1.440 1.500 1.430 1.440 16,020 +0.01(+0.70%)
Sep 22, 2005 1.490 1.520 1.430 1.430 16,330 -0.03(-2.05%)
Sep 21, 2005 1.490 1.500 1.420 1.460 15,226 -0.03(-2.01%)
Sep 20, 2005 1.470 1.490 1.450 1.490 27,434 +0.04(+2.75%)
Sep 19, 2005 1.500 1.500 1.450 1.450 37,255 +0.02(+1.40%)
Sep 16, 2005 1.400 1.450 1.370 1.430 22,267 +0.01(+0.70%)
Sep 15, 2005 1.470 1.470 1.420 1.420 13,700 -0.05(-3.40%)
Sep 14, 2005 1.420 1.470 1.420 1.470 9,100 +0.05(+3.52%)
Sep 13, 2005 1.600 1.600 1.410 1.420 56,860 -0.09(-5.96%)
Sep 12, 2005 1.500 1.600 1.460 1.510 143,790 +0.09(+6.34%)
Sep 09, 2005 1.440 1.440 1.400 1.420 30,380 -0.06(-4.05%)
Sep 08, 2005 1.500 1.500 1.380 1.480 19,420 -0.02(-1.27%)
Sep 07, 2005 1.490 1.500 1.490 1.499 12,898 +0.05(+3.38%)
Sep 06, 2005 1.570 1.570 1.300 1.450 17,500 +0.00(+0.00%)
Sep 02, 2005 1.430 1.500 1.410 1.450 51,730 +0.01(+0.69%)
Sep 01, 2005 1.430 1.500 1.430 1.440 23,728 -0.04(-2.70%)
Aug 31, 2005 1.420 1.480 1.420 1.480 5,850 +0.02(+1.23%)
Aug 30, 2005 1.450 1.480 1.430 1.462 4,850 +0.05(+3.69%)
Aug 29, 2005 1.500 1.500 1.378 1.410 37,167 +0.03(+2.17%)
Aug 26, 2005 1.350 1.460 1.350 1.380 15,230 -0.07(-4.83%)
Aug 25, 2005 1.500 1.500 1.410 1.450 32,545 -0.05(-3.33%)
Aug 24, 2005 1.310 1.500 1.310 1.500 19,230 +0.09(+6.38%)
Aug 23, 2005 1.400 1.473 1.380 1.410 2,600 +0.01(+0.72%)
Aug 22, 2005 1.360 1.420 1.280 1.400 46,585 -0.01(-0.71%)
Aug 19, 2005 1.370 1.410 1.370 1.410 19,290 +0.04(+2.92%)
Aug 18, 2005 1.300 1.400 1.280 1.370 10,104 -0.03(-2.14%)
Aug 17, 2005 1.380 1.448 1.340 1.400 7,440 -0.07(-4.76%)
Aug 16, 2005 1.454 1.480 1.390 1.470 7,260 +0.02(+1.38%)
Aug 15, 2005 1.550 1.550 1.390 1.450 10,830 -0.02(-1.36%)
Aug 12, 2005 1.440 1.500 1.440 1.470 25,200 +0.04(+2.80%)
Aug 11, 2005 1.430 1.450 1.430 1.430 11,589 +0.00(+0.00%)
Aug 10, 2005 1.550 1.590 1.430 1.430 29,705 -0.07(-4.67%)
Aug 09, 2005 1.460 1.570 1.460 1.500 41,705 -0.04(-2.60%)
Aug 08, 2005 1.440 1.540 1.440 1.540 13,700 +0.00(+0.00%)
Aug 05, 2005 1.520 1.540 1.420 1.540 50,245 +0.04(+2.67%)
Aug 04, 2005 1.500 1.520 1.500 1.500 33,855 -0.01(-0.66%)
Aug 03, 2005 1.540 1.540 1.400 1.510 58,032 -0.01(-0.66%)
Aug 02, 2005 1.470 1.540 1.470 1.520 45,570 +0.07(+4.83%)
Aug 01, 2005 1.560 1.560 1.450 1.450 53,610 -0.05(-3.40%)
Jul 29, 2005 1.450 1.550 1.440 1.501 29,705 +0.05(+3.52%)
Jul 28, 2005 1.490 1.550 1.420 1.450 90,340 -0.09(-5.84%)
Jul 27, 2005 1.560 1.590 1.486 1.540 50,556 +0.03(+2.26%)
Jul 26, 2005 1.490 1.540 1.450 1.506 14,980 -0.01(-0.92%)
Jul 25, 2005 1.540 1.560 1.490 1.520 92,050 -0.02(-1.30%)
Jul 22, 2005 1.700 1.700 1.499 1.540 121,289 -0.13(-7.78%)
Jul 21, 2005 1.600 1.800 1.540 1.670 158,000 +0.10(+6.37%)
Jul 20, 2005 1.710 1.770 1.540 1.570 187,138 +0.02(+1.29%)
Jul 19, 2005 1.530 1.730 1.530 1.550 183,807 +0.04(+2.65%)
Jul 18, 2005 1.250 1.520 1.250 1.510 69,038 +0.11(+7.86%)
Jul 15, 2005 1.280 1.410 1.280 1.400 13,304 +0.02(+1.45%)
Jul 14, 2005 1.354 1.380 1.354 1.380 16,761 +0.01(+0.73%)
Jul 13, 2005 1.370 1.380 1.354 1.370 195,989 +0.00(+0.00%)
Jul 12, 2005 1.340 1.390 1.340 1.370 11,770 -0.01(-0.44%)
Jul 11, 2005 1.380 1.420 1.360 1.376 57,199 +0.05(+3.46%)
Jul 08, 2005 1.380 1.380 1.270 1.330 32,962 -0.04(-2.92%)
Jul 07, 2005 1.320 1.380 1.320 1.370 53,401 +0.05(+3.79%)
Jul 06, 2005 1.400 1.400 1.270 1.320 61,995 -0.03(-2.22%)
Jul 05, 2005 1.320 1.350 1.250 1.350 50,000 +0.03(+2.27%)
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.