Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8933 +0.0033 (+0.37%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.00 24.00 22.90 23.50 11,990 -0.50(-2.08%)
Nov 29, 2006 24.10 24.10 23.40 24.00 5,666 +0.70(+3.00%)
Nov 28, 2006 23.30 23.50 22.80 23.30 9,317 +0.10(+0.43%)
Nov 27, 2006 25.60 25.60 23.10 23.20 19,045 -1.70(-6.83%)
Nov 24, 2006 25.00 25.10 24.00 24.90 45,873 +1.70(+7.33%)
Nov 22, 2006 24.60 25.00 23.10 23.20 11,187 -0.80(-3.33%)
Nov 21, 2006 23.00 24.00 22.00 24.00 37,842 +0.80(+3.45%)
Nov 20, 2006 23.80 23.80 22.60 23.20 7,862 -0.40(-1.69%)
Nov 17, 2006 23.70 24.00 22.60 23.60 20,272 -0.60(-2.48%)
Nov 16, 2006 22.30 24.20 22.00 24.20 81,547 +1.80(+8.04%)
Nov 15, 2006 22.00 22.80 21.00 22.40 18,661 +1.00(+4.67%)
Nov 14, 2006 21.40 22.20 20.90 21.40 16,477 -0.10(-0.46%)
Nov 13, 2006 22.00 22.20 21.20 21.50 20,486 -0.60(-2.72%)
Nov 10, 2006 22.50 22.50 21.50 22.10 18,627 -1.00(-4.33%)
Nov 09, 2006 22.10 24.00 20.80 23.10 29,747 +1.10(+5.00%)
Nov 08, 2006 20.20 22.10 20.10 22.00 30,743 +2.00(+10.00%)
Nov 07, 2006 20.20 20.20 19.60 20.00 14,283 +0.00(+0.00%)
Nov 06, 2006 20.40 20.70 20.00 20.00 48,654 -0.80(-3.85%)
Nov 03, 2006 22.00 22.00 20.10 20.80 18,559 -1.00(-4.59%)
Nov 02, 2006 22.30 22.70 21.60 21.80 19,764 -0.60(-2.68%)
Nov 01, 2006 22.40 23.50 22.40 22.40 5,053 -0.20(-0.88%)
Oct 31, 2006 23.30 23.30 22.30 22.60 23,237 -0.10(-0.44%)
Oct 30, 2006 22.60 22.70 22.40 22.70 9,463 +0.40(+1.79%)
Oct 27, 2006 23.20 23.20 22.30 22.30 17,714 -0.70(-3.04%)
Oct 26, 2006 22.40 23.00 22.00 23.00 16,155 +0.70(+3.14%)
Oct 25, 2006 22.40 22.60 22.00 22.30 45,825 +0.10(+0.45%)
Oct 24, 2006 23.40 23.40 22.00 22.20 26,070 +0.00(+0.00%)
Oct 23, 2006 22.40 22.50 22.00 22.20 23,552 -0.30(-1.33%)
Oct 20, 2006 22.60 24.00 22.30 22.50 40,002 +0.00(+0.00%)
Oct 19, 2006 23.40 23.40 21.20 22.50 177,699 -2.10(-8.54%)
Oct 18, 2006 24.70 25.00 23.60 24.60 64,894 +0.00(+0.00%)
Oct 17, 2006 24.90 25.00 24.40 24.60 5,913 -0.20(-0.81%)
Oct 16, 2006 24.90 25.50 24.80 24.80 6,052 +0.30(+1.22%)
Oct 13, 2006 25.30 25.30 24.50 24.50 4,737 -1.00(-3.92%)
Oct 12, 2006 26.70 26.70 24.50 25.50 12,682 -0.60(-2.30%)
Oct 11, 2006 26.00 26.50 25.00 26.10 10,171 -0.20(-0.76%)
Oct 10, 2006 26.30 26.90 25.50 26.30 13,065 -0.30(-1.13%)
Oct 09, 2006 25.70 26.60 25.30 26.60 7,470 +0.60(+2.31%)
Oct 06, 2006 26.10 26.60 25.90 26.00 3,069 +0.10(+0.39%)
Oct 05, 2006 26.40 27.00 25.50 25.90 5,392 -0.40(-1.52%)
Oct 04, 2006 25.40 26.60 24.00 26.30 13,108 +0.10(+0.38%)
Oct 03, 2006 27.00 27.00 25.60 26.20 9,233 -0.50(-1.87%)
Oct 02, 2006 26.60 27.00 25.80 26.70 6,721 +0.10(+0.38%)
Sep 29, 2006 25.71 27.00 25.71 26.60 7,572 +0.10(+0.38%)
Sep 28, 2006 27.00 27.00 25.70 26.50 4,496 +0.00(+0.00%)
Sep 27, 2006 27.00 27.00 25.00 26.50 9,340 +0.00(+0.00%)
Sep 26, 2006 27.00 27.00 25.10 26.50 9,385 -0.40(-1.49%)
Sep 25, 2006 25.40 26.90 25.40 26.90 6,804 +1.00(+3.86%)
Sep 22, 2006 26.40 26.50 25.60 25.90 3,840 -0.20(-0.77%)
Sep 21, 2006 26.80 26.90 25.70 26.10 4,543 -0.40(-1.51%)
Sep 20, 2006 28.40 28.40 26.50 26.50 5,275 -0.50(-1.85%)
Sep 19, 2006 27.00 28.50 26.20 27.00 14,898 -0.30(-1.10%)
Sep 18, 2006 26.70 27.30 25.70 27.30 4,832 +0.90(+3.41%)
Sep 15, 2006 25.60 26.40 25.20 26.40 2,558 +0.40(+1.54%)
Sep 14, 2006 25.60 27.00 24.80 26.00 14,276 -0.90(-3.35%)
Sep 13, 2006 27.00 27.00 25.70 26.90 6,893 -0.10(-0.37%)
Sep 12, 2006 26.00 27.00 25.60 27.00 10,033 +0.70(+2.66%)
Sep 11, 2006 27.10 27.48 25.90 26.30 19,880 -0.55(-2.04%)
Sep 08, 2006 26.20 27.14 26.20 26.85 2,519 +0.15(+0.56%)
Sep 07, 2006 26.00 27.50 26.00 26.70 4,750 -1.30(-4.64%)
Sep 06, 2006 27.50 28.00 26.30 28.00 8,893 +0.60(+2.19%)
Sep 05, 2006 26.60 28.00 26.00 27.40 7,811 +0.60(+2.24%)
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.