Amarin Corp ADR (NQ: AMRN )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.120 8.520 8.000 8.520 4,609,746 +0.54(+6.77%)
Jan 30, 2013 8.210 8.320 7.950 7.980 3,198,526 -0.24(-2.92%)
Jan 29, 2013 8.320 8.380 8.160 8.220 2,107,674 -0.06(-0.72%)
Jan 28, 2013 8.400 8.500 8.180 8.280 4,260,183 -0.11(-1.31%)
Jan 25, 2013 8.450 8.510 8.320 8.390 2,328,701 +0.00(+0.00%)
Jan 24, 2013 8.670 8.720 8.350 8.390 4,118,011 -0.05(-0.59%)
Jan 23, 2013 8.380 8.750 8.180 8.440 6,049,265 +0.16(+1.93%)
Jan 22, 2013 8.630 8.630 8.250 8.280 4,862,207 -0.19(-2.24%)
Jan 18, 2013 8.900 8.940 8.240 8.470 8,762,736 -0.69(-7.53%)
Jan 17, 2013 8.270 9.240 8.100 9.160 12,252,594 +0.87(+10.49%)
Jan 16, 2013 8.220 8.480 8.190 8.290 1,884,564 +0.01(+0.12%)
Jan 15, 2013 8.340 8.340 8.110 8.280 3,316,590 -0.08(-0.90%)
Jan 14, 2013 8.700 8.735 8.340 8.355 2,952,107 -0.26(-3.07%)
Jan 11, 2013 8.550 8.650 8.480 8.620 2,748,452 +0.25(+2.99%)
Jan 10, 2013 8.530 8.580 8.330 8.370 2,124,161 -0.12(-1.41%)
Jan 09, 2013 8.540 8.580 8.350 8.490 2,904,343 +0.11(+1.31%)
Jan 08, 2013 8.680 8.710 8.200 8.380 4,988,060 -0.32(-3.64%)
Jan 07, 2013 8.550 8.850 8.540 8.697 4,652,414 +0.29(+3.41%)
Jan 04, 2013 8.380 8.540 8.320 8.410 3,786,249 +0.03(+0.36%)
Jan 03, 2013 8.100 8.450 8.010 8.380 3,732,808 +0.28(+3.46%)
Jan 02, 2013 8.212 8.400 8.070 8.100 5,527,207 +0.00(+0.00%)
Dec 31, 2012 7.650 8.140 7.650 8.100 6,226,123 +0.40(+5.19%)
Dec 28, 2012 7.680 7.790 7.590 7.700 4,154,770 +0.02(+0.26%)
Dec 27, 2012 7.810 7.880 7.560 7.680 3,694,701 -0.13(-1.66%)
Dec 26, 2012 7.850 7.920 7.660 7.810 2,846,709 -0.08(-1.08%)
Dec 24, 2012 7.990 8.000 7.800 7.895 1,912,041 -0.07(-0.82%)
Dec 21, 2012 7.990 8.130 7.880 7.960 6,384,775 -0.28(-3.40%)
Dec 20, 2012 8.420 8.535 8.140 8.240 5,537,206 -0.29(-3.40%)
Dec 19, 2012 8.610 8.700 8.370 8.530 4,055,508 -0.04(-0.47%)
Dec 18, 2012 8.740 8.770 8.430 8.571 9,056,884 -0.18(-2.05%)
Dec 17, 2012 9.030 9.040 8.560 8.750 3,882,249 -0.09(-0.97%)
Dec 14, 2012 8.930 9.290 8.560 8.835 8,534,964 -0.12(-1.39%)
Dec 13, 2012 9.410 9.590 8.930 8.960 5,688,182 -0.45(-4.78%)
Dec 12, 2012 9.150 9.540 9.060 9.410 5,371,850 +0.41(+4.56%)
Dec 11, 2012 9.400 9.400 8.370 9.000 10,775,870 -0.34(-3.64%)
Dec 10, 2012 9.960 9.960 9.320 9.340 6,157,326 -0.35(-3.61%)
Dec 07, 2012 9.530 9.890 9.400 9.690 19,065,450 -2.26(-18.91%)
Dec 06, 2012 12.15 12.30 11.89 11.95 5,164,418 -0.09(-0.75%)
Dec 05, 2012 12.65 12.65 12.00 12.04 3,787,657 -0.56(-4.43%)
Dec 04, 2012 12.73 12.90 12.57 12.60 3,404,266 +0.19(+1.51%)
Nov 30, 2012 12.03 12.46 11.86 12.41 3,830,738 +0.42(+3.50%)
Nov 29, 2012 12.05 12.15 11.78 11.99 2,959,302 +0.11(+0.93%)
Nov 28, 2012 12.15 12.16 11.81 11.88 2,934,396 -0.25(-2.06%)
Nov 27, 2012 11.99 12.28 11.84 12.13 6,666,887 +0.64(+5.57%)
Nov 26, 2012 11.19 11.49 11.02 11.49 2,410,523 +0.28(+2.50%)
Nov 23, 2012 11.38 11.39 11.13 11.21 1,256,811 -0.11(-0.97%)
Nov 21, 2012 10.60 11.48 10.50 11.32 5,906,836 +0.83(+7.91%)
Nov 20, 2012 10.60 10.69 10.45 10.49 2,452,404 -0.13(-1.22%)
Nov 19, 2012 10.95 11.04 10.50 10.62 4,284,533 -0.22(-2.03%)
Nov 16, 2012 11.15 11.37 10.40 10.84 7,830,083 -0.40(-3.56%)
Nov 15, 2012 11.49 11.53 10.96 11.24 5,205,629 +0.55(+5.14%)
Nov 14, 2012 11.36 11.36 10.64 10.69 3,464,494 -0.55(-4.89%)
Nov 13, 2012 10.69 11.46 10.68 11.24 2,935,502 +0.29(+2.65%)
Nov 12, 2012 11.01 11.42 10.90 10.95 2,647,670 -0.26(-2.32%)
Nov 09, 2012 10.75 11.37 10.65 11.21 6,052,353 +0.95(+9.27%)
Nov 08, 2012 10.76 10.84 10.16 10.26 3,841,333 -0.48(-4.48%)
Nov 07, 2012 11.00 11.01 10.39 10.74 4,339,944 +0.02(+0.19%)
Nov 06, 2012 11.46 11.47 10.65 10.72 4,797,056 -0.66(-5.80%)
Nov 05, 2012 11.30 11.60 11.25 11.38 2,525,288 +0.03(+0.26%)
Nov 02, 2012 11.70 11.74 11.31 11.35 3,059,349 -0.22(-1.94%)
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.