Amarin Corp ADR (NQ: AMRN )

5.010 USD -0.020 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.300 1.320 1.300 1.320 13,230 +0.02(+1.54%)
Apr 29, 2009 1.230 1.300 1.210 1.300 26,218 -0.02(-1.52%)
Apr 28, 2009 1.315 1.320 1.315 1.320 1,207 +0.02(+1.54%)
Apr 27, 2009 1.200 1.300 1.180 1.300 13,849 +0.12(+10.17%)
Apr 24, 2009 1.210 1.320 1.150 1.180 52,094 -0.26(-18.06%)
Apr 23, 2009 1.450 1.450 1.320 1.440 15,800 -0.06(-3.99%)
Apr 22, 2009 1.370 1.540 1.370 1.500 9,689 +0.08(+5.63%)
Apr 21, 2009 1.500 1.510 1.320 1.420 17,029 -0.13(-8.38%)
Apr 20, 2009 1.600 1.600 1.500 1.550 17,651 -0.05(-3.13%)
Apr 17, 2009 1.610 1.700 1.600 1.600 24,302 -0.11(-6.43%)
Apr 16, 2009 1.510 1.750 1.510 1.710 42,707 +0.01(+0.59%)
Apr 15, 2009 1.990 1.990 1.510 1.700 53,481 -0.20(-10.53%)
Apr 14, 2009 1.960 2.090 1.620 1.900 81,164 -0.05(-2.57%)
Apr 13, 2009 1.580 2.250 1.450 1.950 208,344 +0.51(+35.42%)
Apr 09, 2009 1.550 1.850 1.358 1.440 157,309 +0.24(+20.01%)
Apr 08, 2009 0.7000 1.200 0.6600 1.200 39,930 +0.55(+84.60%)
Apr 07, 2009 0.6400 0.6500 0.6400 0.6500 3,100 +0.03(+4.84%)
Apr 06, 2009 0.6500 0.6500 0.6200 0.6200 1,670 -0.01(-1.59%)
Apr 03, 2009 0.6200 0.7200 0.6200 0.6300 5,730 -0.04(-5.97%)
Apr 02, 2009 0.6801 0.6801 0.6300 0.6700 5,417 +0.05(+8.06%)
Apr 01, 2009 0.6900 0.6901 0.6200 0.6200 2,150 -0.09(-12.66%)
Mar 31, 2009 0.7400 0.7500 0.6000 0.7099 3,800 +0.00(+0.30%)
Mar 30, 2009 0.6700 0.7100 0.4700 0.7078 6,967 +0.03(+4.09%)
Mar 26, 2009 0.7000 0.7500 0.6800 0.6800 4,247 +0.00(+0.00%)
Mar 25, 2009 0.7000 0.7000 0.6800 0.6800 8,590 -0.01(-1.45%)
Mar 24, 2009 0.7000 0.7000 0.6500 0.6900 7,229 +0.00(+0.00%)
Mar 23, 2009 0.6500 0.6900 0.6500 0.6900 9,460 +0.04(+6.15%)
Mar 20, 2009 0.5200 0.7000 0.5200 0.6500 5,087 +0.03(+4.84%)
Mar 19, 2009 0.6100 0.7000 0.5201 0.6200 10,440 +0.10(+19.23%)
Mar 18, 2009 0.5800 0.6000 0.5000 0.5200 8,000 -0.10(-16.13%)
Mar 17, 2009 0.5700 0.6200 0.5680 0.6200 11,311 +0.03(+5.08%)
Mar 16, 2009 0.5901 0.6200 0.5300 0.5900 2,500 -0.01(-1.67%)
Mar 13, 2009 0.6400 0.6400 0.5500 0.6000 7,792 +0.03(+5.26%)
Mar 12, 2009 0.5200 0.6000 0.4600 0.5700 22,790 +0.02(+3.64%)
Mar 11, 2009 0.6600 0.6600 0.5100 0.5500 15,704 -0.12(-17.79%)
Mar 10, 2009 0.6700 0.6700 0.5800 0.6690 1,200 +0.05(+7.90%)
Mar 09, 2009 0.6700 0.6700 0.5710 0.6200 3,472 -0.05(-7.46%)
Mar 06, 2009 0.6400 0.7000 0.5600 0.6700 5,391 +0.07(+11.67%)
Mar 05, 2009 0.6000 0.6600 0.5900 0.6000 6,030 -0.10(-14.29%)
Mar 04, 2009 0.5831 0.7000 0.5800 0.7000 8,576 +0.00(+0.00%)
Mar 02, 2009 0.6100 0.7000 0.6100 0.7000 5,219 +0.00(+0.00%)
Feb 27, 2009 0.7000 0.7000 0.6100 0.7000 2,800 +0.01(+1.45%)
Feb 26, 2009 0.5900 0.7000 0.5900 0.6900 4,896 +0.08(+13.11%)
Feb 25, 2009 0.7000 0.7000 0.6100 0.6100 8,815 -0.09(-12.86%)
Feb 24, 2009 0.6100 0.7000 0.6100 0.7000 4,595 +0.05(+7.69%)
Feb 23, 2009 0.6500 0.7000 0.6490 0.6500 3,233 -0.05(-7.14%)
Feb 20, 2009 0.6500 0.7000 0.6500 0.7000 7,084 +0.00(+0.00%)
Feb 19, 2009 0.7000 0.7000 0.7000 0.7000 2,452 +0.02(+2.94%)
Feb 18, 2009 0.7500 0.7500 0.6282 0.6800 4,585 -0.02(-2.86%)
Feb 17, 2009 0.7000 0.7700 0.6999 0.7000 3,966 -0.06(-7.89%)
Feb 13, 2009 0.7000 0.7700 0.7000 0.7600 891 -0.01(-1.30%)
Feb 12, 2009 0.7000 0.7700 0.7000 0.7700 4,638 +0.02(+3.19%)
Feb 11, 2009 0.7300 0.7500 0.7290 0.7462 9,672 +0.03(+3.64%)
Feb 10, 2009 0.7300 0.7300 0.6500 0.7200 2,306 -0.01(-1.37%)
Feb 09, 2009 0.7000 0.7500 0.5600 0.7300 7,010 +0.00(+0.00%)
Feb 06, 2009 0.6100 0.7400 0.6000 0.7300 5,368 +0.01(+1.39%)
Feb 04, 2009 0.6200 0.7200 0.7200 0.7200 3,100 -0.01(-0.83%)
Feb 03, 2009 0.7300 0.7400 0.6200 0.7260 6,150 +0.01(+0.83%)
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.