Amarin Corp Ads (NQ: AMRN )

4.920 USD -0.080 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.280 2.350 2.120 2.310 5,570,135 -0.01(-0.43%)
May 28, 2015 1.930 2.800 1.910 2.320 21,669,333 +0.37(+18.97%)
May 27, 2015 1.930 1.975 1.895 1.950 1,455,215 +0.03(+1.56%)
May 26, 2015 1.900 1.930 1.880 1.920 1,334,400 +0.00(+0.00%)
May 22, 2015 1.920 1.920 1.920 1.920 1,230,300 +0.00(+0.00%)
May 21, 2015 1.960 2.000 1.900 1.920 1,729,860 -0.01(-0.52%)
May 20, 2015 1.920 1.940 1.890 1.930 897,738 +0.00(+0.00%)
May 19, 2015 1.890 1.960 1.881 1.930 1,308,656 +0.02(+1.05%)
May 18, 2015 1.920 1.950 1.890 1.910 938,179 -0.02(-1.04%)
May 15, 2015 1.920 1.930 1.890 1.930 606,894 +0.03(+1.58%)
May 14, 2015 1.860 1.920 1.860 1.900 480,609 +0.04(+2.15%)
May 13, 2015 1.900 1.910 1.820 1.860 1,218,285 -0.04(-2.11%)
May 12, 2015 1.900 1.980 1.900 1.900 1,250,712 -0.03(-1.55%)
May 11, 2015 1.850 1.950 1.850 1.930 2,735,820 +0.08(+4.32%)
May 08, 2015 1.910 1.950 1.820 1.850 2,753,896 -0.13(-6.57%)
May 07, 2015 1.960 2.030 1.880 1.980 2,991,458 +0.01(+0.51%)
May 06, 2015 1.890 2.020 1.890 1.970 1,446,484 +0.07(+3.68%)
May 05, 2015 1.940 1.970 1.870 1.900 2,051,484 -0.07(-3.55%)
May 04, 2015 1.910 2.020 1.900 1.970 1,982,096 +0.08(+4.23%)
May 01, 2015 1.950 2.000 1.860 1.890 2,202,636 -0.03(-1.56%)
Apr 30, 2015 2.040 2.060 1.900 1.920 2,665,185 -0.15(-7.25%)
Apr 29, 2015 2.050 2.120 2.030 2.070 1,393,383 -0.01(-0.48%)
Apr 28, 2015 2.030 2.130 1.940 2.080 4,077,895 -0.07(-3.26%)
Apr 27, 2015 2.340 2.360 2.060 2.150 5,039,880 -0.18(-7.73%)
Apr 24, 2015 2.430 2.440 2.290 2.330 3,030,010 -0.10(-4.12%)
Apr 23, 2015 2.340 2.450 2.320 2.430 1,093,576 +0.09(+3.85%)
Apr 22, 2015 2.370 2.400 2.300 2.340 1,133,864 -0.05(-2.09%)
Apr 21, 2015 2.290 2.430 2.290 2.390 1,736,030 +0.10(+4.37%)
Apr 20, 2015 2.350 2.375 2.280 2.290 1,238,300 -0.04(-1.72%)
Apr 17, 2015 2.350 2.370 2.280 2.330 2,185,403 -0.04(-1.69%)
Apr 16, 2015 2.400 2.430 2.320 2.370 1,459,024 -0.05(-2.07%)
Apr 15, 2015 2.420 2.480 2.400 2.420 1,736,843 -0.01(-0.41%)
Apr 14, 2015 2.570 2.570 2.400 2.430 2,702,989 -0.12(-4.71%)
Apr 13, 2015 2.580 2.640 2.545 2.550 2,074,813 -0.04(-1.54%)
Apr 10, 2015 2.580 2.600 2.520 2.590 2,198,647 +0.00(+0.00%)
Apr 09, 2015 2.530 2.600 2.530 2.590 2,216,696 +0.05(+1.97%)
Apr 08, 2015 2.440 2.560 2.420 2.540 3,590,948 +0.12(+4.96%)
Apr 07, 2015 2.470 2.480 2.390 2.420 2,013,502 -0.05(-2.02%)
Apr 06, 2015 2.360 2.480 2.350 2.470 2,856,095 +0.11(+4.66%)
Apr 02, 2015 2.410 2.360 2.360 2.360 4,915,100 -0.01(-0.42%)
Apr 01, 2015 2.350 2.390 2.280 2.370 1,966,493 +0.03(+1.28%)
Mar 31, 2015 2.350 2.420 2.310 2.340 1,708,870 -0.05(-2.09%)
Mar 30, 2015 2.400 2.480 2.330 2.390 2,198,012 -0.02(-0.83%)
Mar 27, 2015 2.260 2.450 2.250 2.410 3,435,619 +0.15(+6.64%)
Mar 26, 2015 2.370 2.390 2.220 2.260 4,338,765 -0.14(-5.83%)
Mar 25, 2015 2.500 2.550 2.350 2.400 3,619,685 -0.12(-4.76%)
Mar 24, 2015 2.390 2.590 2.380 2.520 5,019,608 +0.07(+2.86%)
Mar 23, 2015 2.500 2.520 2.370 2.450 4,157,745 -0.07(-2.78%)
Mar 20, 2015 2.520 2.640 2.490 2.520 4,058,736 -0.03(-1.18%)
Mar 19, 2015 2.680 2.710 2.380 2.550 8,124,847 -0.12(-4.49%)
Mar 18, 2015 2.300 2.770 2.270 2.670 18,833,573 +0.30(+12.66%)
Mar 17, 2015 2.880 2.880 2.260 2.370 34,881,248 -0.48(-16.84%)
Mar 16, 2015 3.280 3.330 2.810 2.850 49,833,669 -0.05(-1.72%)
Mar 13, 2015 2.460 3.000 2.400 2.900 33,772,907 +0.52(+21.85%)
Mar 12, 2015 2.200 2.540 2.170 2.380 24,422,399 +0.44(+22.68%)
Mar 11, 2015 1.900 2.040 1.890 1.940 5,546,753 +0.08(+4.30%)
Mar 10, 2015 1.880 1.950 1.850 1.860 2,312,420 -0.02(-1.06%)
Mar 09, 2015 1.800 1.950 1.785 1.880 6,201,204 +0.10(+5.62%)
Mar 06, 2015 1.600 1.790 1.560 1.780 3,427,268 +0.11(+6.59%)
Mar 05, 2015 1.710 1.720 1.640 1.670 3,046,263 -0.02(-1.18%)
Mar 04, 2015 1.640 1.720 1.580 1.690 5,350,014 +0.15(+9.74%)
Mar 03, 2015 1.560 1.570 1.480 1.540 2,592,124 +0.00(+0.00%)
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.