Amarin Corp ADR (NQ: AMRN )

5.400 USD -0.040 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 2.960 2.960 2.850 2.880 20,555 -0.08(-2.70%)
Apr 29, 2008 2.960 2.960 2.940 2.960 3,937 -0.01(-0.34%)
Apr 28, 2008 2.980 2.980 2.830 2.970 10,542 -0.06(-1.98%)
Apr 25, 2008 2.830 3.030 2.810 3.030 17,912 +0.04(+1.34%)
Apr 24, 2008 3.000 3.000 2.924 2.990 5,467 -0.01(-0.33%)
Apr 23, 2008 2.800 3.050 2.800 3.000 16,094 +0.18(+6.38%)
Apr 22, 2008 2.820 2.820 2.820 2.820 201 -0.13(-4.41%)
Apr 21, 2008 2.930 3.000 2.930 2.950 15,833 +0.05(+1.73%)
Apr 18, 2008 2.771 2.900 2.771 2.900 9,154 +0.06(+2.11%)
Apr 17, 2008 2.770 2.900 2.770 2.840 16,227 +0.04(+1.43%)
Apr 16, 2008 2.800 2.800 2.710 2.800 6,600 -0.15(-5.02%)
Apr 15, 2008 3.070 3.070 2.800 2.948 19,590 -0.12(-3.82%)
Apr 14, 2008 2.830 3.090 2.820 3.065 23,951 +0.19(+6.79%)
Apr 11, 2008 2.820 2.995 2.730 2.870 9,100 -0.13(-4.33%)
Apr 10, 2008 3.000 3.080 2.810 3.000 17,000 +0.02(+0.67%)
Apr 09, 2008 2.700 2.990 2.660 2.980 28,972 +0.26(+9.56%)
Apr 08, 2008 2.630 2.750 2.630 2.720 13,495 +0.12(+4.62%)
Apr 07, 2008 2.690 2.730 2.570 2.600 12,616 -0.13(-4.76%)
Apr 04, 2008 2.620 2.770 2.620 2.730 17,453 +0.06(+2.25%)
Apr 03, 2008 2.580 2.670 2.570 2.670 7,737 +0.00(+0.00%)
Apr 02, 2008 2.600 2.750 2.600 2.670 15,424 +0.00(+0.00%)
Apr 01, 2008 2.690 2.690 2.570 2.670 10,447 -0.07(-2.55%)
Mar 31, 2008 2.650 2.740 2.650 2.740 10,633 +0.09(+3.40%)
Mar 28, 2008 2.589 2.650 2.560 2.650 8,162 +0.05(+1.92%)
Mar 27, 2008 2.600 2.600 2.550 2.600 4,749 -0.05(-1.89%)
Mar 26, 2008 2.570 2.650 2.510 2.650 8,414 +0.03(+1.15%)
Mar 25, 2008 2.616 2.670 2.590 2.620 14,485 -0.01(-0.38%)
Mar 24, 2008 2.550 2.650 2.540 2.630 6,750 +0.03(+1.15%)
Mar 21, 2008 2.570 2.640 2.400 2.600 18,226 +0.00(+0.00%)
Mar 20, 2008 2.570 2.640 2.400 2.600 18,226 -0.08(-2.99%)
Mar 19, 2008 2.620 2.740 2.580 2.680 7,225 +0.06(+2.29%)
Mar 18, 2008 2.600 2.620 2.400 2.620 21,390 +0.03(+1.16%)
Mar 17, 2008 2.640 2.720 2.500 2.590 22,605 -0.01(-0.38%)
Mar 14, 2008 2.800 2.800 2.550 2.600 28,110 -0.18(-6.47%)
Mar 13, 2008 2.740 2.790 2.600 2.780 22,153 +0.02(+0.72%)
Mar 12, 2008 2.740 2.870 2.650 2.760 10,781 -0.05(-1.78%)
Mar 11, 2008 2.820 2.920 2.620 2.810 6,900 +0.04(+1.44%)
Mar 10, 2008 2.950 2.950 2.750 2.770 8,925 -0.18(-6.10%)
Mar 07, 2008 2.950 2.950 2.800 2.950 9,706 +0.04(+1.37%)
Mar 06, 2008 2.740 3.000 2.740 2.910 27,680 +0.22(+8.18%)
Mar 05, 2008 2.820 2.820 2.500 2.690 24,768 +0.06(+2.28%)
Mar 04, 2008 2.810 2.900 2.480 2.630 24,970 -0.18(-6.41%)
Mar 03, 2008 2.970 3.260 2.730 2.810 8,597 -0.05(-1.65%)
Feb 29, 2008 2.890 2.980 2.820 2.857 8,600 -0.13(-4.45%)
Feb 28, 2008 2.850 3.150 2.830 2.990 15,010 +0.16(+5.65%)
Feb 27, 2008 3.190 3.490 2.830 2.830 138,625 -0.42(-12.92%)
Feb 26, 2008 3.200 3.340 3.100 3.250 13,393 +0.00(+0.00%)
Feb 25, 2008 3.120 3.440 3.100 3.250 15,215 +0.09(+2.85%)
Feb 22, 2008 3.200 3.200 3.000 3.160 12,181 -0.02(-0.63%)
Feb 21, 2008 3.100 3.200 3.100 3.180 15,514 +0.13(+4.26%)
Feb 20, 2008 3.140 3.160 3.050 3.050 7,672 -0.11(-3.48%)
Feb 19, 2008 3.150 3.200 3.150 3.160 3,675 -0.05(-1.56%)
Feb 18, 2008 3.270 3.270 3.130 3.210 4,547 +0.00(+0.00%)
Feb 15, 2008 3.270 3.270 3.130 3.210 4,600 -0.06(-1.83%)
Feb 14, 2008 3.240 3.270 3.220 3.270 3,200 +0.00(+0.00%)
Feb 13, 2008 3.250 3.300 3.150 3.270 9,100 +0.08(+2.51%)
Feb 12, 2008 3.260 3.300 3.110 3.190 26,100 -0.10(-3.04%)
Feb 11, 2008 3.250 3.350 3.250 3.290 16,100 -0.06(-1.79%)
Feb 08, 2008 3.350 3.350 3.300 3.350 16,400 -0.05(-1.47%)
Feb 07, 2008 3.400 3.490 3.310 3.400 19,000 -0.09(-2.58%)
Feb 06, 2008 3.650 3.650 3.310 3.490 61,100 -0.10(-2.79%)
Feb 05, 2008 3.430 3.650 3.360 3.590 93,000 +0.26(+7.81%)
Feb 04, 2008 3.350 3.470 3.280 3.330 34,800 +0.06(+1.83%)
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.