Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8892 -0.0008 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 29.50 29.50 28.30 28.90 6,860 -0.20(-0.68%)
Apr 27, 2006 27.40 29.10 27.40 29.10 8,865 +0.50(+1.74%)
Apr 26, 2006 27.90 29.00 27.40 28.60 13,849 +0.70(+2.51%)
Apr 25, 2006 28.00 28.60 27.60 27.90 7,586 -0.60(-2.11%)
Apr 24, 2006 29.10 29.20 28.50 28.50 4,122 -0.60(-2.06%)
Apr 21, 2006 29.40 29.40 29.00 29.10 6,913 -0.20(-0.68%)
Apr 20, 2006 30.10 30.30 28.60 29.30 23,351 +0.00(+0.00%)
Apr 19, 2006 30.00 30.00 28.50 29.30 31,219 +0.50(+1.74%)
Apr 18, 2006 29.00 29.30 28.50 28.80 14,238 -0.50(-1.71%)
Apr 17, 2006 30.00 30.00 28.50 29.30 14,384 -0.70(-2.33%)
Apr 13, 2006 29.00 30.00 28.10 30.00 36,648 +0.00(+0.00%)
Apr 12, 2006 29.60 30.30 29.00 30.00 79,759 +0.40(+1.35%)
Apr 11, 2006 30.00 30.30 29.00 29.60 26,560 -0.70(-2.31%)
Apr 10, 2006 32.40 32.40 29.60 30.30 54,416 -0.50(-1.62%)
Apr 07, 2006 29.70 31.00 28.70 30.80 178,438 +2.20(+7.69%)
Apr 06, 2006 27.50 29.20 27.50 28.60 25,872 +0.20(+0.70%)
Apr 05, 2006 28.10 29.00 27.20 28.40 29,434 -0.60(-2.07%)
Apr 04, 2006 30.80 31.50 28.60 29.00 64,516 -2.00(-6.45%)
Apr 03, 2006 31.30 31.50 30.00 31.00 13,682 -0.70(-2.21%)
Mar 31, 2006 32.30 32.50 30.60 31.70 54,539 -0.90(-2.76%)
Mar 30, 2006 33.40 33.90 30.82 32.60 26,789 -0.80(-2.40%)
Mar 29, 2006 35.30 35.30 33.00 33.40 23,769 -0.30(-0.89%)
Mar 28, 2006 34.60 34.60 33.00 33.70 6,833 -0.00(-0.00%)
Mar 27, 2006 36.00 36.00 33.50 33.70 13,336 -2.30(-6.39%)
Mar 24, 2006 33.70 36.20 32.64 36.00 58,844 +2.00(+5.88%)
Mar 23, 2006 34.60 36.00 33.50 34.00 26,920 -0.10(-0.29%)
Mar 22, 2006 32.40 34.10 32.40 34.10 20,170 +1.20(+3.65%)
Mar 21, 2006 32.80 33.50 32.00 32.90 8,497 -0.10(-0.30%)
Mar 20, 2006 32.40 33.40 32.40 33.00 7,412 +0.40(+1.23%)
Mar 17, 2006 33.50 33.50 32.60 32.60 5,048 -0.90(-2.69%)
Mar 16, 2006 34.50 34.50 32.50 33.50 7,113 +0.50(+1.52%)
Mar 15, 2006 34.40 34.50 32.70 33.00 7,924 +0.80(+2.48%)
Mar 14, 2006 32.40 33.80 31.10 32.20 7,950 -0.20(-0.62%)
Mar 13, 2006 34.50 34.50 32.10 32.40 5,607 -0.10(-0.31%)
Mar 10, 2006 32.40 34.50 31.90 32.50 6,721 +0.10(+0.31%)
Mar 09, 2006 33.50 33.50 31.50 32.40 18,911 -0.30(-0.92%)
Mar 08, 2006 35.00 35.00 32.50 32.70 18,628 -2.30(-6.57%)
Mar 07, 2006 36.50 36.50 32.50 35.00 26,970 -0.30(-0.85%)
Mar 06, 2006 36.00 36.60 34.60 35.30 19,712 -0.20(-0.56%)
Mar 03, 2006 35.00 35.70 33.50 35.50 17,202 +1.50(+4.41%)
Mar 02, 2006 35.00 35.00 32.90 34.00 6,685 +1.40(+4.29%)
Mar 01, 2006 31.60 32.80 30.30 32.60 19,084 +1.00(+3.16%)
Feb 28, 2006 32.60 32.60 30.40 31.60 9,975 -1.00(-3.07%)
Feb 27, 2006 34.20 34.20 32.10 32.60 14,223 -2.00(-5.78%)
Feb 24, 2006 35.00 35.20 33.70 34.60 17,855 +0.00(+0.00%)
Feb 23, 2006 33.20 36.00 32.30 34.60 21,500 +1.20(+3.59%)
Feb 22, 2006 34.60 34.70 32.50 33.40 43,826 +0.10(+0.30%)
Feb 21, 2006 32.00 33.40 31.50 33.30 26,894 +2.30(+7.42%)
Feb 17, 2006 31.40 31.40 29.60 31.00 19,176 +0.10(+0.32%)
Feb 16, 2006 30.10 30.90 29.40 30.90 33,550 +1.30(+4.39%)
Feb 15, 2006 30.60 30.60 28.50 29.60 53,732 -1.40(-4.52%)
Feb 14, 2006 33.80 34.10 30.50 31.00 23,341 -3.10(-9.09%)
Feb 13, 2006 36.70 36.70 31.00 34.10 31,427 -2.40(-6.57%)
Feb 10, 2006 38.40 38.50 35.60 36.50 27,903 -0.90(-2.41%)
Feb 09, 2006 39.20 39.20 36.50 37.40 43,190 +0.80(+2.19%)
Feb 08, 2006 36.00 37.00 34.70 36.60 63,498 +1.80(+5.17%)
Feb 07, 2006 34.70 36.00 34.20 34.80 56,895 +0.70(+2.05%)
Feb 06, 2006 34.00 35.00 34.00 34.10 33,465 +0.90(+2.71%)
Feb 03, 2006 35.00 35.50 33.10 33.20 67,526 -1.40(-4.05%)
Feb 02, 2006 33.40 35.30 33.40 34.60 36,463 +0.20(+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.