Amarin Corp Ads (NQ: AMRN )

4.950 USD +0.070 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.370 8.370 8.010 8.201 966,788 -0.09(-1.07%)
Dec 30, 2010 8.420 8.600 8.230 8.290 1,686,800 -0.20(-2.36%)
Dec 29, 2010 7.990 8.640 7.890 8.490 2,723,685 +0.64(+8.15%)
Dec 28, 2010 7.920 7.950 7.730 7.850 844,713 -0.06(-0.76%)
Dec 27, 2010 8.040 8.040 7.720 7.910 1,116,795 +0.03(+0.38%)
Dec 23, 2010 8.050 8.230 7.860 7.880 3,138,622 +0.01(+0.13%)
Dec 22, 2010 7.740 8.020 7.305 7.870 2,404,573 +0.12(+1.55%)
Dec 21, 2010 7.900 8.000 7.400 7.750 3,593,736 -0.08(-1.02%)
Dec 20, 2010 7.440 7.930 7.250 7.830 5,212,750 +0.67(+9.36%)
Dec 17, 2010 6.400 7.250 6.290 7.160 5,157,015 +0.81(+12.76%)
Dec 16, 2010 6.250 6.590 6.120 6.350 2,747,064 +0.06(+0.95%)
Dec 15, 2010 5.920 6.650 5.850 6.290 6,349,697 +0.37(+6.25%)
Dec 14, 2010 5.770 5.930 5.720 5.920 1,254,930 +0.12(+2.07%)
Dec 13, 2010 5.700 5.910 5.590 5.800 2,975,031 +0.22(+3.99%)
Dec 10, 2010 5.750 5.770 5.470 5.577 2,899,169 -0.24(-4.17%)
Dec 09, 2010 5.980 6.000 5.780 5.820 1,715,210 -0.13(-2.18%)
Dec 08, 2010 5.850 5.970 5.660 5.950 1,636,761 +0.08(+1.36%)
Dec 07, 2010 5.950 6.030 5.780 5.870 2,179,542 -0.08(-1.34%)
Dec 06, 2010 5.500 6.000 5.460 5.950 5,380,093 +0.41(+7.40%)
Dec 03, 2010 5.550 5.880 5.530 5.540 3,946,627 +0.05(+0.91%)
Dec 02, 2010 5.480 5.660 5.400 5.490 3,608,971 +0.01(+0.18%)
Dec 01, 2010 5.800 5.800 5.410 5.480 6,431,366 -0.35(-6.00%)
Nov 30, 2010 5.850 6.300 5.650 5.830 14,534,169 -0.02(-0.34%)
Nov 29, 2010 5.300 6.000 5.150 5.850 43,852,601 +2.30(+64.79%)
Nov 26, 2010 3.620 3.640 3.550 3.550 167,500 -0.09(-2.47%)
Nov 24, 2010 3.500 3.640 3.640 3.640 1,289,225 +0.12(+3.41%)
Nov 23, 2010 3.650 3.650 3.470 3.520 794,463 -0.09(-2.49%)
Nov 22, 2010 3.770 3.770 3.520 3.610 1,189,105 -0.11(-2.96%)
Nov 19, 2010 3.770 3.780 3.650 3.720 464,489 -0.03(-0.80%)
Nov 18, 2010 3.670 3.780 3.620 3.750 1,402,852 +0.08(+2.18%)
Nov 17, 2010 3.760 3.850 3.570 3.670 1,301,321 -0.13(-3.42%)
Nov 16, 2010 3.760 3.800 3.540 3.800 2,008,396 +0.20(+5.58%)
Nov 15, 2010 3.750 3.790 3.510 3.599 1,500,431 +0.14(+4.02%)
Nov 12, 2010 3.400 3.510 3.300 3.460 880,529 +0.06(+1.76%)
Nov 11, 2010 3.330 3.520 3.250 3.400 950,513 +0.13(+3.98%)
Nov 10, 2010 3.070 3.425 3.050 3.270 2,499,393 +0.27(+9.00%)
Nov 09, 2010 3.170 3.190 2.990 3.000 379,968 -0.14(-4.46%)
Nov 08, 2010 3.010 3.150 2.970 3.140 753,886 +0.13(+4.32%)
Nov 05, 2010 2.970 3.020 2.910 3.010 792,352 +0.06(+2.03%)
Nov 04, 2010 3.050 3.070 2.890 2.950 1,071,866 -0.07(-2.32%)
Nov 03, 2010 3.010 3.110 2.930 3.020 396,509 +0.02(+0.67%)
Nov 02, 2010 3.090 3.110 2.910 3.000 599,034 -0.04(-1.32%)
Nov 01, 2010 3.070 3.200 3.040 3.040 839,267 -0.02(-0.65%)
Oct 29, 2010 3.130 3.130 3.020 3.060 938,225 -0.04(-1.29%)
Oct 28, 2010 3.130 3.180 3.090 3.100 282,475 -0.06(-1.90%)
Oct 27, 2010 3.130 3.200 3.130 3.160 493,746 +0.03(+0.96%)
Oct 25, 2010 3.140 3.220 3.090 3.130 398,628 -0.01(-0.32%)
Oct 22, 2010 3.190 3.260 3.065 3.140 478,349 -0.01(-0.32%)
Oct 21, 2010 3.360 3.420 3.000 3.150 1,136,768 -0.18(-5.41%)
Oct 20, 2010 3.150 3.450 3.140 3.330 2,847,383 +0.18(+5.71%)
Oct 19, 2010 3.100 3.200 3.090 3.150 686,224 +0.05(+1.61%)
Oct 18, 2010 3.140 3.140 3.050 3.100 495,379 -0.03(-0.96%)
Oct 15, 2010 3.160 3.160 3.020 3.130 283,165 +0.04(+1.29%)
Oct 14, 2010 3.070 3.190 3.030 3.090 1,290,689 +0.05(+1.64%)
Oct 13, 2010 2.980 3.100 2.980 3.040 721,516 +0.06(+2.01%)
Oct 12, 2010 3.020 3.060 2.970 2.980 1,321,950 +0.03(+1.02%)
Oct 11, 2010 2.800 3.010 2.735 2.950 655,888 +0.11(+3.87%)
Oct 08, 2010 2.530 2.900 2.530 2.840 1,110,214 +0.35(+14.06%)
Oct 07, 2010 2.520 2.600 2.470 2.490 436,892 -0.01(-0.40%)
Oct 06, 2010 2.590 2.600 2.450 2.500 514,811 -0.07(-2.72%)
Oct 05, 2010 2.580 2.630 2.430 2.570 702,315 -0.02(-0.77%)
Oct 04, 2010 2.680 2.680 2.490 2.590 460,091 -0.08(-2.81%)
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.