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 (%)
Sep 30, 2009 1.470 1.600 1.470 1.510 23,221 +0.07(+4.86%)
Sep 29, 2009 1.400 1.470 1.400 1.440 13,194 +0.00(+0.01%)
Sep 28, 2009 1.300 1.480 1.300 1.440 19,705 +0.02(+1.40%)
Sep 25, 2009 1.370 1.440 1.290 1.420 1,762 -0.01(-0.70%)
Sep 24, 2009 1.400 1.440 1.300 1.430 4,397 -0.00(-0.04%)
Sep 23, 2009 1.440 1.460 1.430 1.431 7,779 +0.00(+0.04%)
Sep 22, 2009 1.450 1.480 1.300 1.430 18,253 +0.00(+0.00%)
Sep 21, 2009 1.310 1.490 1.293 1.430 17,101 +0.12(+9.16%)
Sep 18, 2009 1.260 1.310 1.260 1.310 4,085 +0.02(+1.55%)
Sep 17, 2009 1.440 1.440 1.280 1.290 10,027 -0.11(-7.85%)
Sep 16, 2009 1.300 1.410 1.260 1.400 15,003 +0.05(+3.70%)
Sep 15, 2009 1.440 1.440 1.340 1.350 17,120 +0.01(+0.75%)
Sep 14, 2009 1.300 1.390 1.300 1.340 5,585 +0.04(+3.08%)
Sep 11, 2009 1.310 1.380 1.300 1.300 3,475 -0.05(-3.70%)
Sep 10, 2009 1.400 1.400 1.350 1.350 7,849 -0.05(-3.57%)
Sep 09, 2009 1.250 1.400 1.250 1.400 19,758 +0.14(+11.11%)
Sep 08, 2009 1.230 1.330 1.230 1.260 31,895 +0.04(+3.28%)
Sep 04, 2009 1.240 1.250 1.220 1.220 9,039 +0.01(+0.68%)
Sep 03, 2009 1.170 1.250 1.170 1.212 3,441 -0.03(-2.27%)
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.