Amarin Corp ADR (NQ: AMRN )

5.160 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.870 10.07 9.310 9.400 1,771,298 -0.55(-5.53%)
Oct 28, 2011 9.910 10.02 9.780 9.950 1,236,094 +0.05(+0.51%)
Oct 27, 2011 9.540 10.20 9.380 9.900 2,500,623 +0.58(+6.22%)
Oct 26, 2011 9.370 9.570 8.990 9.320 1,529,635 +0.05(+0.54%)
Oct 25, 2011 9.450 9.510 9.110 9.270 1,690,286 -0.20(-2.11%)
Oct 24, 2011 9.120 9.510 8.830 9.470 3,421,083 +0.38(+4.18%)
Oct 21, 2011 9.370 9.370 8.750 9.090 2,322,011 +0.09(+1.00%)
Oct 20, 2011 8.870 9.100 8.730 9.000 1,752,134 +0.15(+1.69%)
Oct 19, 2011 9.160 9.290 8.720 8.850 2,556,683 -0.31(-3.38%)
Oct 18, 2011 9.270 9.570 8.980 9.160 2,609,572 +0.14(+1.55%)
Oct 17, 2011 9.790 9.910 8.880 9.020 1,772,850 -0.66(-6.82%)
Oct 14, 2011 9.520 10.00 9.460 9.680 1,763,912 +0.25(+2.65%)
Oct 13, 2011 9.130 9.530 8.760 9.430 1,538,131 +0.39(+4.31%)
Oct 12, 2011 9.490 9.490 8.950 9.040 1,764,153 -0.28(-3.00%)
Oct 11, 2011 9.390 9.540 9.160 9.320 1,169,342 -0.15(-1.58%)
Oct 10, 2011 9.300 9.530 9.170 9.470 1,445,976 +0.32(+3.50%)
Oct 07, 2011 9.300 9.650 8.975 9.150 2,500,215 -0.05(-0.54%)
Oct 06, 2011 9.060 9.330 8.420 9.200 4,770,203 +0.83(+9.92%)
Oct 05, 2011 8.150 8.420 8.000 8.370 5,567,412 +0.25(+3.08%)
Oct 04, 2011 8.110 8.460 7.900 8.120 4,371,650 -0.25(-2.99%)
Oct 03, 2011 9.150 9.450 8.280 8.370 5,157,171 -0.83(-9.02%)
Sep 30, 2011 8.750 9.500 8.630 9.200 3,602,565 +0.25(+2.79%)
Sep 29, 2011 9.840 10.08 8.830 8.950 3,574,736 -0.61(-6.38%)
Sep 28, 2011 10.41 10.43 9.180 9.560 5,368,769 -0.80(-7.72%)
Sep 27, 2011 10.53 10.65 10.23 10.36 1,387,096 -0.03(-0.29%)
Sep 26, 2011 10.84 10.89 9.670 10.39 2,476,383 -0.24(-2.26%)
Sep 23, 2011 10.38 10.85 10.36 10.63 1,460,505 +0.18(+1.72%)
Sep 22, 2011 10.40 10.99 10.29 10.45 2,434,088 -0.45(-4.13%)
Sep 21, 2011 10.81 11.28 10.71 10.90 1,820,625 +0.10(+0.93%)
Sep 20, 2011 10.51 11.00 10.36 10.80 1,600,635 +0.36(+3.45%)
Sep 19, 2011 10.06 10.59 10.06 10.44 1,261,692 -0.12(-1.14%)
Sep 16, 2011 10.67 10.76 10.50 10.56 951,271 -0.09(-0.85%)
Sep 15, 2011 10.65 10.75 10.50 10.65 1,130,429 +0.12(+1.14%)
Sep 14, 2011 10.36 10.68 10.12 10.53 1,391,227 +0.28(+2.73%)
Sep 13, 2011 10.72 10.88 10.23 10.25 1,408,899 -0.30(-2.84%)
Sep 12, 2011 10.51 11.02 10.20 10.55 1,472,943 -0.19(-1.77%)
Sep 09, 2011 11.25 11.30 10.56 10.74 1,364,513 -0.52(-4.62%)
Sep 08, 2011 11.02 11.56 10.95 11.26 1,207,554 +0.06(+0.54%)
Sep 07, 2011 11.03 11.22 10.68 11.20 1,116,919 +0.39(+3.61%)
Sep 06, 2011 10.41 10.82 10.29 10.81 1,198,330 -0.02(-0.18%)
Sep 02, 2011 10.77 11.10 10.20 10.83 1,340,293 -0.13(-1.19%)
Sep 01, 2011 11.60 11.62 10.94 10.96 1,733,637 -0.54(-4.70%)
Aug 31, 2011 11.21 11.62 11.18 11.50 1,740,060 +0.31(+2.77%)
Aug 30, 2011 11.52 11.54 11.08 11.19 1,705,969 -0.04(-0.36%)
Aug 29, 2011 10.81 11.37 10.80 11.23 1,610,105 +0.57(+5.35%)
Aug 26, 2011 10.09 10.71 9.830 10.66 1,218,371 +0.57(+5.65%)
Aug 25, 2011 10.41 10.47 9.920 10.09 1,547,118 -0.45(-4.27%)
Aug 24, 2011 10.50 10.87 10.39 10.54 1,679,873 -0.17(-1.59%)
Aug 23, 2011 9.900 10.76 9.610 10.71 2,786,466 +0.83(+8.40%)
Aug 22, 2011 10.48 10.67 9.750 9.880 3,241,436 -0.22(-2.18%)
Aug 19, 2011 10.69 11.17 9.900 10.10 4,977,332 -0.99(-8.93%)
Aug 18, 2011 11.27 11.85 10.93 11.09 3,245,122 -1.30(-10.49%)
Aug 17, 2011 13.10 13.24 11.76 12.39 6,115,062 -0.61(-4.69%)
Aug 16, 2011 12.79 13.04 12.62 13.00 2,305,815 -0.01(-0.08%)
Aug 15, 2011 13.20 13.77 12.88 13.01 3,855,545 +0.14(+1.09%)
Aug 12, 2011 12.34 13.38 12.14 12.87 4,317,984 +0.72(+5.93%)
Aug 11, 2011 10.96 12.45 10.81 12.15 3,541,634 +1.31(+12.08%)
Aug 10, 2011 10.90 11.20 10.14 10.84 3,481,223 +0.03(+0.28%)
Aug 09, 2011 11.12 11.37 10.32 10.81 4,279,537 -0.02(-0.18%)
Aug 08, 2011 10.56 11.14 10.44 10.83 4,274,305 -0.41(-3.65%)
Aug 05, 2011 10.64 11.61 10.52 11.24 6,476,657 +0.75(+7.15%)
Aug 04, 2011 12.07 12.25 9.858 10.49 10,794,192 -2.08(-16.55%)
Aug 03, 2011 12.55 12.95 12.11 12.57 2,358,799 -0.04(-0.32%)
Aug 02, 2011 13.17 13.50 12.54 12.61 2,235,107 -0.60(-4.54%)
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.