Amarin Corp ADR (NQ: AMRN )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 6.580 7.000 6.540 6.550 0 -0.03(-0.46%)
Sep 26, 2013 6.430 6.620 6.350 6.580 2,541,879 +0.16(+2.41%)
Sep 25, 2013 6.480 6.500 6.290 6.425 3,644,527 +0.02(+0.39%)
Sep 24, 2013 6.350 6.400 6.190 6.400 0 +0.06(+0.87%)
Sep 23, 2013 6.370 6.380 6.050 6.345 0 -0.07(-1.09%)
Sep 20, 2013 6.590 6.660 6.360 6.415 0 -0.20(-2.95%)
Sep 19, 2013 6.640 6.700 6.520 6.610 0 -0.02(-0.38%)
Sep 18, 2013 6.320 6.640 6.310 6.635 0 +0.19(+3.03%)
Sep 17, 2013 6.510 6.618 6.380 6.440 0 -0.14(-2.13%)
Sep 16, 2013 6.700 6.770 6.500 6.580 0 -0.02(-0.30%)
Sep 13, 2013 6.570 6.710 6.490 6.600 0 +0.00(+0.00%)
Sep 12, 2013 7.150 7.250 6.310 6.600 20,882,884 -0.57(-7.95%)
Sep 11, 2013 7.210 7.210 7.050 7.170 0 -0.02(-0.28%)
Sep 10, 2013 7.300 7.300 7.010 7.190 0 -0.05(-0.69%)
Sep 09, 2013 7.300 7.330 7.110 7.240 3,919,029 +0.05(+0.70%)
Sep 06, 2013 7.320 7.400 7.000 7.190 0 -0.01(-0.14%)
Sep 05, 2013 6.740 7.239 6.700 7.200 9,948,754 +0.53(+7.95%)
Sep 04, 2013 6.450 6.710 6.410 6.670 5,907,199 +0.36(+5.71%)
Sep 03, 2013 6.390 6.420 6.300 6.310 2,275,276 +0.01(+0.16%)
Aug 30, 2013 6.420 6.450 6.280 6.300 0 -0.08(-1.25%)
Aug 29, 2013 6.240 6.495 6.240 6.380 3,099,519 +0.14(+2.24%)
Aug 28, 2013 6.290 6.370 6.210 6.240 2,346,948 -0.05(-0.79%)
Aug 27, 2013 6.250 6.390 6.230 6.290 0 -0.03(-0.47%)
Aug 26, 2013 6.130 6.410 6.070 6.320 0 +0.26(+4.29%)
Aug 23, 2013 5.980 6.215 5.980 6.060 0 +0.09(+1.51%)
Aug 22, 2013 5.840 5.980 5.730 5.970 1,915,149 +0.12(+2.05%)
Aug 21, 2013 5.870 5.950 5.810 5.850 2,819,864 -0.02(-0.34%)
Aug 20, 2013 6.000 6.040 5.810 5.870 0 -0.06(-1.01%)
Aug 19, 2013 6.030 6.150 5.881 5.930 0 -0.07(-1.17%)
Aug 16, 2013 5.880 6.180 5.860 6.000 0 +0.18(+3.09%)
Aug 15, 2013 5.780 5.830 5.720 5.820 2,606,387 +0.04(+0.69%)
Aug 14, 2013 5.700 5.860 5.640 5.780 0 +0.16(+2.85%)
Aug 13, 2013 5.530 5.700 5.390 5.620 9,297,356 +0.32(+6.04%)
Aug 12, 2013 5.340 5.410 5.280 5.300 2,845,266 -0.09(-1.67%)
Aug 09, 2013 5.200 5.590 5.190 5.390 5,346,999 +0.08(+1.51%)
Aug 08, 2013 5.290 5.410 5.180 5.310 3,745,497 +0.04(+0.76%)
Aug 07, 2013 5.420 5.460 5.130 5.270 6,648,225 -0.15(-2.77%)
Aug 06, 2013 5.580 5.590 5.370 5.420 2,335,529 -0.13(-2.34%)
Aug 05, 2013 5.480 5.600 5.420 5.550 2,400,966 +0.11(+2.02%)
Aug 02, 2013 5.450 5.550 5.420 5.440 1,606,514 -0.02(-0.46%)
Aug 01, 2013 5.420 5.530 5.350 5.465 3,662,761 +0.01(+0.28%)
Jul 31, 2013 5.560 5.600 5.360 5.450 0 -0.05(-0.91%)
Jul 30, 2013 5.390 5.530 5.310 5.500 2,789,781 +0.12(+2.23%)
Jul 29, 2013 5.380 5.479 5.350 5.380 0 +0.07(+1.32%)
Jul 26, 2013 5.250 5.350 5.120 5.310 0 +0.05(+0.95%)
Jul 25, 2013 5.320 5.370 5.220 5.260 0 -0.04(-0.75%)
Jul 24, 2013 5.310 5.410 5.235 5.300 2,473,541 -0.01(-0.19%)
Jul 23, 2013 5.430 5.500 5.300 5.310 3,536,645 -0.12(-2.21%)
Jul 22, 2013 5.550 5.620 5.420 5.430 2,992,210 -0.11(-1.99%)
Jul 19, 2013 5.700 5.720 5.540 5.540 2,781,345 -0.12(-2.12%)
Jul 18, 2013 5.580 5.740 5.560 5.660 0 +0.12(+2.17%)
Jul 17, 2013 5.570 5.610 5.500 5.540 2,206,256 +0.01(+0.18%)
Jul 16, 2013 5.620 5.690 5.500 5.530 0 -0.07(-1.25%)
Jul 15, 2013 5.310 5.600 5.300 5.600 0 +0.33(+6.36%)
Jul 12, 2013 5.360 5.400 5.220 5.265 0 -0.08(-1.59%)
Jul 11, 2013 5.580 5.620 5.280 5.350 8,539,654 -0.24(-4.29%)
Jul 10, 2013 5.580 5.610 5.540 5.590 3,180,436 +0.01(+0.18%)
Jul 09, 2013 5.690 5.790 5.550 5.580 11,890,433 -0.59(-9.56%)
Jul 08, 2013 5.970 6.200 5.970 6.170 2,222,154 +0.21(+3.52%)
Jul 05, 2013 5.840 6.000 5.780 5.960 0 +0.13(+2.23%)
Jul 03, 2013 5.680 5.860 5.590 5.830 0 +0.12(+2.10%)
Jul 02, 2013 5.850 5.950 5.660 5.710 0 -0.21(-3.55%)
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.