Amarin Corp ADR (NQ: AMRN )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.640 5.880 5.570 5.800 2,757,006 +0.02(+0.35%)
Jun 26, 2013 5.810 5.960 5.760 5.780 3,094,663 +0.04(+0.70%)
Jun 25, 2013 5.890 5.937 5.360 5.740 9,138,005 -0.13(-2.21%)
Jun 24, 2013 6.220 6.220 5.860 5.870 6,215,201 -0.42(-6.60%)
Jun 21, 2013 6.400 6.480 6.115 6.285 4,875,616 -0.02(-0.25%)
Jun 20, 2013 6.390 6.510 6.260 6.301 2,911,943 -0.17(-2.61%)
Jun 19, 2013 6.640 6.700 6.450 6.470 0 -0.13(-1.97%)
Jun 18, 2013 6.570 6.715 6.500 6.600 0 -0.02(-0.30%)
Jun 17, 2013 6.760 6.800 6.605 6.620 0 -0.14(-2.07%)
Jun 14, 2013 6.780 6.940 6.750 6.760 0 -0.05(-0.73%)
Jun 13, 2013 6.880 6.880 6.700 6.810 1,779,645 +0.00(+0.00%)
Jun 12, 2013 7.040 7.090 6.800 6.810 2,804,950 -0.21(-2.99%)
Jun 11, 2013 7.000 7.100 6.922 7.020 1,730,709 -0.08(-1.13%)
Jun 10, 2013 7.030 7.170 6.770 7.100 0 +0.03(+0.42%)
Jun 07, 2013 6.660 7.200 6.600 7.070 0 +0.43(+6.48%)
Jun 06, 2013 6.830 6.900 6.630 6.640 3,459,576 -0.17(-2.50%)
Jun 05, 2013 6.910 7.080 6.800 6.810 2,204,977 -0.10(-1.45%)
Jun 04, 2013 6.990 7.080 6.890 6.910 0 -0.09(-1.29%)
Jun 03, 2013 7.010 7.104 6.830 7.000 2,443,478 +0.01(+0.14%)
May 31, 2013 6.990 7.270 6.980 6.990 4,229,019 +0.01(+0.14%)
May 30, 2013 6.710 7.150 6.670 6.980 0 +0.52(+8.05%)
May 29, 2013 6.490 6.600 6.370 6.460 4,302,055 +0.07(+1.10%)
May 28, 2013 6.990 6.990 6.250 6.390 11,664,329 -0.39(-5.75%)
May 24, 2013 6.840 6.900 6.740 6.780 0 -0.14(-2.02%)
May 23, 2013 6.790 7.010 6.750 6.920 0 +0.03(+0.44%)
May 22, 2013 7.210 7.320 6.830 6.890 0 -0.09(-1.29%)
May 21, 2013 7.070 7.120 6.900 6.980 0 -0.07(-0.99%)
May 20, 2013 7.100 7.130 6.990 7.050 2,301,691 -0.09(-1.26%)
May 17, 2013 7.360 7.390 7.075 7.140 0 -0.09(-1.24%)
May 16, 2013 7.390 7.456 7.200 7.230 2,744,056 -0.06(-0.82%)
May 15, 2013 7.830 7.900 7.255 7.290 4,760,531 -0.30(-3.95%)
May 13, 2013 7.200 7.600 7.110 7.590 5,254,486 +0.34(+4.69%)
May 10, 2013 6.950 7.330 6.800 7.250 0 +0.42(+6.15%)
May 09, 2013 6.810 7.080 6.800 6.830 3,368,550 -0.30(-4.21%)
May 08, 2013 7.010 7.238 6.960 7.130 3,051,697 +0.12(+1.71%)
May 07, 2013 7.050 7.170 6.930 7.010 0 -0.01(-0.14%)
May 06, 2013 6.850 7.040 6.850 7.020 0 +0.24(+3.54%)
May 03, 2013 6.890 6.870 6.710 6.780 0 -0.04(-0.59%)
May 02, 2013 7.230 7.290 6.790 6.820 4,562,977 -0.38(-5.28%)
May 01, 2013 7.500 7.535 7.160 7.200 0 -0.21(-2.83%)
Apr 30, 2013 7.060 7.570 6.960 7.410 6,888,379 +0.45(+6.47%)
Apr 29, 2013 7.100 7.100 6.850 6.960 3,083,351 +0.12(+1.75%)
Apr 26, 2013 6.450 6.970 6.390 6.840 6,597,050 +0.45(+7.04%)
Apr 25, 2013 6.540 6.580 6.360 6.390 3,895,190 -0.14(-2.14%)
Apr 24, 2013 6.620 6.650 6.340 6.530 4,224,026 -0.12(-1.80%)
Apr 23, 2013 7.150 7.290 6.600 6.650 5,079,913 -0.20(-2.92%)
Apr 22, 2013 6.870 6.950 6.770 6.850 2,663,743 +0.06(+0.88%)
Apr 19, 2013 6.700 6.930 6.650 6.790 3,671,153 +0.15(+2.26%)
Apr 18, 2013 7.000 7.039 6.550 6.640 3,998,423 -0.18(-2.64%)
Apr 17, 2013 7.030 7.040 6.805 6.820 3,507,433 -0.23(-3.26%)
Apr 16, 2013 7.290 7.450 7.000 7.050 3,210,495 -0.16(-2.22%)
Apr 15, 2013 7.400 7.530 7.150 7.210 3,100,886 -0.43(-5.63%)
Apr 12, 2013 7.750 7.910 7.350 7.640 3,766,821 -0.11(-1.36%)
Apr 11, 2013 7.330 7.910 7.330 7.745 4,433,271 +0.37(+4.95%)
Apr 10, 2013 7.320 7.420 7.220 7.380 1,572,264 +0.09(+1.23%)
Apr 09, 2013 7.260 7.350 7.070 7.290 3,124,177 +0.09(+1.25%)
Apr 08, 2013 7.440 7.490 7.130 7.200 4,565,207 +0.01(+0.14%)
Apr 05, 2013 7.460 7.470 7.150 7.190 3,498,303 -0.33(-4.39%)
Apr 04, 2013 7.640 7.650 7.480 7.520 1,680,415 -0.06(-0.79%)
Apr 03, 2013 7.650 7.730 7.480 7.580 2,006,461 -0.13(-1.69%)
Apr 02, 2013 7.390 7.740 7.350 7.710 2,752,499 +0.35(+4.76%)
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.