Amarin Corp ADR (NQ: AMRN )

5.050 USD +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 0.5800 0.6000 0.5600 0.5900 314,585 +0.01(+1.72%)
Jun 28, 2007 0.5700 0.6189 0.5550 0.5800 586,851 +0.00(+0.17%)
Jun 27, 2007 0.5300 0.5800 0.5203 0.5790 615,930 +0.04(+7.32%)
Jun 26, 2007 0.5200 0.5400 0.5100 0.5395 349,446 +0.02(+3.75%)
Jun 25, 2007 0.5500 0.5500 0.5200 0.5200 646,695 -0.03(-5.27%)
Jun 22, 2007 0.5300 0.5598 0.5300 0.5489 905,729 +0.01(+1.72%)
Jun 21, 2007 0.5600 0.5700 0.5300 0.5396 904,569 -0.01(-1.68%)
Jun 20, 2007 0.5725 0.5798 0.5200 0.5488 1,425,600 -0.02(-3.89%)
Jun 19, 2007 0.5700 0.5750 0.5700 0.5710 492,900 -0.01(-1.55%)
Jun 18, 2007 0.5860 0.5900 0.5700 0.5800 329,000 +0.00(+0.43%)
Jun 15, 2007 0.5700 0.5958 0.5700 0.5775 266,000 +0.01(+1.32%)
Jun 14, 2007 0.5800 0.6000 0.5700 0.5700 523,300 -0.01(-1.72%)
Jun 13, 2007 0.6000 0.6000 0.5700 0.5800 318,300 -0.02(-3.33%)
Jun 12, 2007 0.6098 0.6098 0.5800 0.6000 405,600 -0.01(-1.64%)
Jun 11, 2007 0.5900 0.6164 0.5720 0.6100 897,174 +0.02(+3.39%)
Jun 08, 2007 0.5950 0.6000 0.5700 0.5900 843,207 -0.00(-0.42%)
Jun 07, 2007 0.6000 0.6028 0.5900 0.5925 2,253,299 +0.00(+0.22%)
Jun 06, 2007 0.5998 0.6274 0.5900 0.5912 1,751,433 +0.00(+0.20%)
Jun 05, 2007 0.6398 0.6398 0.5900 0.5900 1,361,207 -0.01(-1.32%)
Jun 04, 2007 0.6100 0.6271 0.5900 0.5979 1,087,747 -0.00(-0.37%)
Jun 01, 2007 0.6000 0.6200 0.6000 0.6001 1,012,097 -0.00(-0.15%)
May 31, 2007 0.6399 0.6399 0.6004 0.6010 880,776 -0.02(-3.06%)
May 30, 2007 0.6300 0.6400 0.6121 0.6200 740,847 +0.01(+1.64%)
May 29, 2007 0.6000 0.6400 0.6000 0.6100 403,429 +0.01(+1.67%)
May 25, 2007 0.6500 0.6600 0.5900 0.6000 1,623,476 -0.06(-9.09%)
May 24, 2007 0.6700 0.6701 0.6400 0.6600 990,266 +0.00(+0.00%)
May 23, 2007 0.6700 0.6800 0.6400 0.6600 1,138,287 +0.00(+0.50%)
May 22, 2007 0.6200 0.7000 0.6100 0.6567 3,842,610 +0.05(+7.66%)
May 21, 2007 0.5500 0.6197 0.5400 0.6100 3,734,581 +0.06(+10.11%)
May 18, 2007 0.5900 0.5900 0.5500 0.5540 1,958,937 -0.03(-5.14%)
May 17, 2007 0.6098 0.6098 0.5700 0.5840 1,692,258 -0.03(-4.23%)
May 16, 2007 0.6200 0.6200 0.6000 0.6098 1,214,428 +0.01(+1.43%)
May 15, 2007 0.6100 0.6200 0.6000 0.6012 3,295,362 -0.01(-1.73%)
May 14, 2007 0.6100 0.6200 0.6050 0.6118 2,801,791 -0.01(-0.92%)
May 11, 2007 0.6202 0.6470 0.5800 0.6175 4,193,753 -0.02(-3.52%)
May 10, 2007 0.6400 0.6600 0.6100 0.6400 2,197,614 -0.02(-2.97%)
May 09, 2007 0.6100 0.6600 0.6100 0.6596 2,099,089 +0.04(+6.47%)
May 08, 2007 0.6200 0.6300 0.6100 0.6195 1,820,772 -0.00(-0.08%)
May 07, 2007 0.6500 0.6500 0.6100 0.6200 2,972,360 -0.03(-4.62%)
May 04, 2007 0.6600 0.6800 0.6402 0.6500 2,173,342 +0.00(+0.00%)
May 03, 2007 0.6900 0.6900 0.6299 0.6500 4,821,107 -0.04(-5.80%)
May 02, 2007 0.6800 0.7100 0.6700 0.6900 2,261,660 +0.01(+1.47%)
May 01, 2007 0.7000 0.7100 0.6400 0.6800 6,492,846 -0.02(-3.55%)
Apr 30, 2007 0.7400 0.7700 0.7000 0.7050 6,121,036 -0.04(-4.73%)
Apr 27, 2007 0.7000 0.8000 0.6900 0.7400 8,612,740 +0.04(+6.44%)
Apr 26, 2007 0.7700 0.7800 0.6900 0.6952 12,597,459 -0.07(-9.71%)
Apr 25, 2007 0.8700 0.8700 0.7300 0.7700 23,408,789 -0.06(-7.23%)
Apr 24, 2007 0.6950 0.8589 0.6800 0.8300 63,739,759 -2.95(-78.04%)
Apr 23, 2007 3.960 4.000 3.690 3.780 142,200 +0.06(+1.61%)
Apr 20, 2007 3.920 4.170 3.610 3.720 2,028,595 -0.02(-0.53%)
Apr 19, 2007 3.250 4.320 3.160 3.740 3,910,036 +0.65(+21.04%)
Apr 18, 2007 3.080 3.200 2.990 3.090 641,375 +0.07(+2.32%)
Apr 17, 2007 3.240 3.250 3.010 3.020 677,959 -0.11(-3.51%)
Apr 16, 2007 3.050 3.250 3.040 3.130 957,348 +0.06(+1.95%)
Apr 13, 2007 2.960 3.250 2.900 3.070 1,816,984 +0.11(+3.72%)
Apr 12, 2007 3.180 3.290 2.930 2.960 837,502 -0.18(-5.73%)
Apr 11, 2007 3.030 3.390 2.950 3.140 2,320,730 +0.14(+4.67%)
Apr 10, 2007 2.660 3.080 2.620 3.000 1,992,683 +0.40(+15.38%)
Apr 09, 2007 2.510 2.720 2.490 2.600 389,696 +0.11(+4.42%)
Apr 05, 2007 2.500 2.550 2.420 2.490 290,741 +0.05(+2.05%)
Apr 04, 2007 2.480 2.520 2.400 2.440 490,320 -0.04(-1.61%)
Apr 03, 2007 2.400 2.480 2.310 2.480 550,923 +0.08(+3.33%)
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.