Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0008 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.400 7.700 7.000 7.050 612,103 -0.35(-4.73%)
Apr 27, 2007 7.000 8.000 6.900 7.400 861,274 +0.45(+6.44%)
Apr 26, 2007 7.700 7.800 6.900 6.952 1,259,745 -0.75(-9.71%)
Apr 25, 2007 8.700 8.700 7.300 7.700 2,340,878 -0.60(-7.23%)
Apr 24, 2007 6.950 8.589 6.800 8.300 6,373,976 -29.50(-78.04%)
Apr 23, 2007 39.60 40.00 36.90 37.80 14,220 +0.60(+1.61%)
Apr 20, 2007 39.20 41.70 36.10 37.20 202,859 -0.20(-0.53%)
Apr 19, 2007 32.50 43.20 31.60 37.40 391,003 +6.50(+21.04%)
Apr 18, 2007 30.80 32.00 29.90 30.90 64,137 +0.70(+2.32%)
Apr 17, 2007 32.40 32.50 30.10 30.20 67,795 -1.10(-3.51%)
Apr 16, 2007 30.50 32.50 30.40 31.30 95,734 +0.60(+1.95%)
Apr 13, 2007 29.60 32.50 29.00 30.70 181,698 +1.10(+3.72%)
Apr 12, 2007 31.80 32.90 29.30 29.60 83,750 -1.80(-5.73%)
Apr 11, 2007 30.30 33.90 29.50 31.40 232,073 +1.40(+4.67%)
Apr 10, 2007 26.60 30.80 26.20 30.00 199,268 +4.00(+15.38%)
Apr 09, 2007 25.10 27.20 24.90 26.00 38,969 +1.10(+4.42%)
Apr 05, 2007 25.00 25.50 24.20 24.90 29,074 +0.50(+2.05%)
Apr 04, 2007 24.80 25.20 24.00 24.40 49,032 -0.40(-1.61%)
Apr 03, 2007 24.00 24.80 23.10 24.80 55,092 +0.80(+3.33%)
Apr 02, 2007 23.00 25.00 22.30 24.00 35,883 +1.00(+4.35%)
Mar 30, 2007 22.00 23.00 21.50 23.00 40,146 +1.90(+9.00%)
Mar 29, 2007 21.10 21.80 20.90 21.10 28,991 +0.10(+0.48%)
Mar 28, 2007 22.30 22.30 21.00 21.00 15,848 -0.70(-3.23%)
Mar 27, 2007 22.20 22.20 21.30 21.70 29,069 +0.20(+0.93%)
Mar 26, 2007 22.50 22.90 21.20 21.50 24,081 -0.90(-4.02%)
Mar 23, 2007 23.00 23.00 22.00 22.40 50,971 -0.60(-2.60%)
Mar 22, 2007 24.10 24.30 22.50 23.00 40,811 -1.30(-5.35%)
Mar 21, 2007 24.20 24.40 23.70 24.30 30,477 +0.80(+3.40%)
Mar 20, 2007 24.00 25.00 23.20 23.50 52,925 -0.50(-2.08%)
Mar 19, 2007 26.00 26.00 23.70 24.00 38,519 -1.70(-6.61%)
Mar 16, 2007 27.30 27.30 25.00 25.70 59,650 +0.20(+0.78%)
Mar 15, 2007 25.40 27.00 25.10 25.50 60,226 +0.60(+2.41%)
Mar 14, 2007 26.30 26.30 24.00 24.90 112,098 -1.30(-4.96%)
Mar 13, 2007 24.90 26.60 24.90 26.20 97,854 +1.30(+5.22%)
Mar 12, 2007 24.30 28.70 22.20 24.90 269,293 +3.20(+14.75%)
Mar 09, 2007 19.10 22.30 19.10 21.70 107,885 +2.60(+13.61%)
Mar 08, 2007 18.60 19.50 18.30 19.10 63,677 +0.90(+4.95%)
Mar 07, 2007 18.00 18.60 18.00 18.20 39,967 +0.40(+2.25%)
Mar 06, 2007 18.10 18.10 17.62 17.80 38,645 -0.10(-0.56%)
Mar 05, 2007 17.90 18.10 17.50 17.90 21,796 +0.20(+1.13%)
Mar 02, 2007 17.90 18.00 17.30 17.70 18,356 +0.30(+1.72%)
Mar 01, 2007 18.00 18.20 17.20 17.40 53,094 -0.30(-1.69%)
Feb 28, 2007 18.40 18.40 17.40 17.70 34,997 +0.30(+1.72%)
Feb 27, 2007 18.50 18.50 17.30 17.40 35,558 -0.50(-2.79%)
Feb 26, 2007 18.10 18.50 17.70 17.90 14,726 -0.10(-0.56%)
Feb 23, 2007 18.50 19.00 17.90 18.00 24,227 +0.00(+0.00%)
Feb 22, 2007 18.40 18.60 17.80 18.00 29,001 -0.40(-2.17%)
Feb 21, 2007 18.80 19.00 18.10 18.40 35,159 -0.30(-1.60%)
Feb 20, 2007 18.60 19.00 18.30 18.70 17,270 +0.40(+2.19%)
Feb 16, 2007 19.10 19.10 18.20 18.30 20,658 -0.30(-1.61%)
Feb 15, 2007 18.30 19.10 18.10 18.60 31,727 +0.50(+2.76%)
Feb 14, 2007 18.00 20.00 18.00 18.10 51,777 +0.10(+0.56%)
Feb 13, 2007 18.10 18.10 17.90 18.00 21,955 +0.20(+1.12%)
Feb 12, 2007 20.00 20.00 17.80 17.80 52,037 -0.90(-4.81%)
Feb 09, 2007 18.90 18.90 18.30 18.70 16,030 +0.50(+2.75%)
Feb 08, 2007 18.50 18.50 17.60 18.20 17,682 +0.30(+1.68%)
Feb 07, 2007 19.80 19.80 17.50 17.90 33,005 -0.60(-3.24%)
Feb 06, 2007 18.90 18.90 17.40 18.50 36,015 +0.30(+1.65%)
Feb 05, 2007 18.30 18.50 18.00 18.20 11,500 -0.10(-0.55%)
Feb 02, 2007 18.80 18.90 18.00 18.30 21,695 -0.70(-3.68%)
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.