Amarin Corp ADR (NQ: AMRN )

4.000 USD +0.060 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 1.050 1.050 0.9910 1.000 322,667 +0.02(+2.04%)
Feb 25, 2010 0.9400 1.010 0.9300 0.9800 178,611 -0.01(-0.85%)
Feb 24, 2010 1.380 1.380 0.9500 0.9884 420,623 +0.01(+0.75%)
Feb 23, 2010 1.050 1.090 0.9600 0.9810 361,404 -0.07(-6.57%)
Feb 22, 2010 1.070 1.070 1.050 1.050 16,387 +0.01(+0.96%)
Feb 19, 2010 1.080 1.100 1.040 1.040 50,775 -0.02(-1.89%)
Feb 18, 2010 1.050 1.090 1.030 1.060 16,903 +0.02(+1.92%)
Feb 17, 2010 1.200 1.200 1.030 1.040 85,250 +0.00(+0.01%)
Feb 16, 2010 1.200 1.200 1.020 1.040 218,498 -0.00(-0.01%)
Feb 12, 2010 1.020 1.040 1.040 1.040 24,300 +0.00(+0.00%)
Feb 11, 2010 1.050 1.060 1.020 1.040 312,450 +0.01(+0.97%)
Feb 10, 2010 1.030 1.070 1.030 1.030 127,348 -0.05(-4.63%)
Feb 09, 2010 1.130 1.200 1.060 1.080 163,140 -0.01(-0.92%)
Feb 08, 2010 1.150 1.150 1.070 1.090 251,890 -0.04(-3.54%)
Feb 05, 2010 1.250 1.250 1.100 1.130 145,825 -0.05(-4.24%)
Feb 04, 2010 1.150 1.200 1.130 1.180 133,266 +0.02(+1.72%)
Feb 03, 2010 1.200 1.200 1.160 1.160 69,094 +0.00(+0.43%)
Feb 02, 2010 1.460 1.460 1.040 1.155 114,750 +0.05(+5.00%)
Feb 01, 2010 1.150 1.180 1.020 1.100 105,461 -0.05(-4.35%)
Jan 29, 2010 1.150 1.188 1.140 1.150 146,725 +0.01(+0.91%)
Jan 28, 2010 1.410 1.420 1.130 1.140 204,882 -0.33(-22.47%)
Jan 27, 2010 1.360 1.470 1.360 1.470 1,025 +0.07(+4.99%)
Jan 26, 2010 1.450 1.476 1.400 1.400 21,741 -0.08(-5.41%)
Jan 25, 2010 1.400 1.600 1.400 1.480 2,346 +0.07(+4.96%)
Jan 22, 2010 1.430 1.550 1.410 1.410 18,585 -0.06(-4.08%)
Jan 21, 2010 1.480 1.520 1.450 1.470 20,988 -0.05(-3.29%)
Jan 20, 2010 1.450 1.520 1.450 1.520 36,992 +0.09(+6.29%)
Jan 19, 2010 1.440 1.440 1.410 1.430 12,335 +0.01(+0.63%)
Jan 15, 2010 1.440 1.421 1.421 1.421 16,900 +0.01(+0.42%)
Jan 14, 2010 1.400 1.450 1.400 1.415 8,809 +0.01(+0.36%)
Jan 13, 2010 1.400 1.450 1.400 1.410 12,851 +0.01(+0.71%)
Jan 12, 2010 1.310 1.440 1.310 1.400 7,223 +0.06(+4.48%)
Jan 11, 2010 1.110 1.350 1.110 1.340 50,999 -0.00(-0.01%)
Jan 08, 2010 1.300 1.350 1.300 1.340 2,500 -0.06(-4.28%)
Jan 07, 2010 1.450 1.450 1.390 1.400 10,529 -0.08(-5.41%)
Jan 06, 2010 1.340 1.480 1.300 1.480 10,598 +0.15(+11.11%)
Jan 05, 2010 1.360 1.370 1.310 1.332 5,267 -0.05(-3.48%)
Jan 04, 2010 1.430 1.450 1.280 1.380 13,044 -0.05(-3.49%)
Dec 31, 2009 1.290 1.430 1.430 1.430 48,500 +0.16(+12.59%)
Dec 30, 2009 1.020 1.360 1.010 1.270 56,989 -0.12(-8.73%)
Dec 29, 2009 1.430 1.430 1.370 1.391 4,907 -0.04(-2.69%)
Dec 28, 2009 1.310 1.430 1.300 1.430 14,830 +0.01(+0.70%)
Dec 24, 2009 1.420 1.500 1.400 1.420 8,959 +0.00(+0.04%)
Dec 23, 2009 1.350 1.460 1.350 1.419 25,944 +0.07(+5.15%)
Dec 22, 2009 1.320 1.440 1.320 1.350 21,950 +0.00(+0.00%)
Dec 21, 2009 1.367 1.380 1.340 1.350 9,800 -0.07(-4.93%)
Dec 18, 2009 1.409 1.650 1.350 1.420 15,516 +0.07(+5.19%)
Dec 17, 2009 1.600 1.600 1.350 1.350 41,504 -0.25(-15.62%)
Dec 16, 2009 1.300 1.650 1.300 1.600 110,871 +0.32(+25.00%)
Dec 15, 2009 1.270 1.290 1.270 1.280 16,245 +0.01(+0.79%)
Dec 14, 2009 1.270 1.300 1.270 1.270 9,774 +0.00(+0.00%)
Dec 11, 2009 1.272 1.300 1.270 1.270 22,250 +0.00(+0.00%)
Dec 10, 2009 1.240 1.290 1.240 1.270 4,287 +0.03(+2.42%)
Dec 09, 2009 1.240 1.240 1.221 1.240 4,600 +0.00(+0.00%)
Dec 08, 2009 1.180 1.290 1.170 1.240 7,700 -0.04(-3.13%)
Dec 07, 2009 1.320 1.320 1.280 1.280 6,562 +0.02(+1.59%)
Dec 04, 2009 1.290 1.300 1.260 1.260 14,968 +0.00(+0.00%)
Dec 03, 2009 1.260 1.300 1.260 1.260 10,414 -0.01(-0.79%)
Dec 02, 2009 1.250 1.370 1.250 1.270 37,845 -0.01(-0.78%)
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.