Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.9079 +0.0179 (+2.01%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.110 7.670 7.110 7.410 3,159,017 +0.18(+2.49%)
Mar 27, 2013 6.910 7.280 6.770 7.230 4,318,860 +0.27(+3.80%)
Mar 26, 2013 7.350 7.430 6.800 6.965 10,930,427 -0.38(-5.11%)
Mar 25, 2013 7.630 7.630 7.300 7.340 5,110,973 -0.29(-3.80%)
Mar 22, 2013 7.740 7.786 7.510 7.630 2,819,008 -0.07(-0.91%)
Mar 21, 2013 7.780 7.870 7.660 7.700 2,191,918 -0.10(-1.35%)
Mar 20, 2013 7.930 8.080 7.790 7.805 2,742,675 -0.12(-1.51%)
Mar 19, 2013 8.140 8.200 7.870 7.925 2,909,002 -0.19(-2.40%)
Mar 18, 2013 8.370 8.440 8.100 8.120 2,771,620 -0.34(-4.02%)
Mar 15, 2013 8.470 8.560 8.380 8.460 2,396,394 +0.07(+0.83%)
Mar 14, 2013 8.510 8.590 8.305 8.390 2,492,234 -0.07(-0.83%)
Mar 13, 2013 8.640 8.640 8.400 8.460 3,057,251 -0.19(-2.20%)
Mar 12, 2013 8.640 8.730 8.581 8.650 2,479,563 -0.01(-0.12%)
Mar 11, 2013 8.520 8.760 8.520 8.660 3,741,543 +0.18(+2.12%)
Mar 08, 2013 8.740 8.770 8.450 8.480 2,478,667 -0.20(-2.30%)
Mar 07, 2013 8.640 8.730 8.440 8.680 4,615,263 +0.26(+3.09%)
Mar 06, 2013 7.750 8.690 7.730 8.420 6,732,927 +0.62(+7.95%)
Mar 05, 2013 7.760 7.980 7.710 7.800 2,123,506 +0.00(+0.00%)
Mar 04, 2013 7.640 7.810 7.550 7.800 3,431,933 +0.25(+3.31%)
Mar 01, 2013 8.000 8.020 7.500 7.550 7,418,590 -0.54(-6.62%)
Feb 28, 2013 8.240 8.290 8.050 8.085 2,429,592 -0.17(-2.12%)
Feb 27, 2013 8.110 8.325 8.070 8.260 2,257,681 +0.10(+1.23%)
Feb 26, 2013 8.160 8.200 8.000 8.160 2,410,624 -0.08(-0.97%)
Feb 22, 2013 8.170 8.290 8.050 8.240 1,956,243 +0.05(+0.61%)
Feb 21, 2013 8.430 8.430 8.030 8.190 3,392,295 -0.31(-3.65%)
Feb 20, 2013 8.750 8.750 8.350 8.500 3,359,822 -0.17(-1.96%)
Feb 19, 2013 8.700 8.975 8.600 8.670 3,705,983 -0.06(-0.69%)
Feb 15, 2013 8.660 8.900 8.610 8.730 6,407,086 +0.12(+1.39%)
Feb 14, 2013 8.470 8.680 8.470 8.610 2,504,892 +0.03(+0.35%)
Feb 13, 2013 8.550 8.700 8.510 8.580 2,848,244 +0.04(+0.47%)
Feb 12, 2013 8.570 8.730 8.500 8.540 3,579,606 +0.05(+0.59%)
Feb 11, 2013 8.600 8.680 8.450 8.490 2,581,639 -0.09(-1.05%)
Feb 08, 2013 8.610 8.650 8.430 8.580 1,905,001 +0.05(+0.59%)
Feb 07, 2013 8.680 8.800 8.400 8.530 2,983,490 -0.19(-2.18%)
Feb 06, 2013 8.510 8.750 8.460 8.720 2,571,206 +0.20(+2.35%)
Feb 04, 2013 8.360 8.720 8.255 8.520 3,463,379 +0.07(+0.83%)
Feb 01, 2013 8.560 8.760 8.420 8.450 3,813,484 -0.07(-0.82%)
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%)
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.