Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8910 +0.0010 (+0.11%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.00 23.00 21.50 23.00 40,146 +1.90(+9.00%)
Mar 29, 2007 21.10 21.80 20.90 21.10 28,991 +0.10(+0.48%)
Mar 28, 2007 22.30 22.30 21.00 21.00 15,848 -0.70(-3.23%)
Mar 27, 2007 22.20 22.20 21.30 21.70 29,069 +0.20(+0.93%)
Mar 26, 2007 22.50 22.90 21.20 21.50 24,081 -0.90(-4.02%)
Mar 23, 2007 23.00 23.00 22.00 22.40 50,971 -0.60(-2.60%)
Mar 22, 2007 24.10 24.30 22.50 23.00 40,811 -1.30(-5.35%)
Mar 21, 2007 24.20 24.40 23.70 24.30 30,477 +0.80(+3.40%)
Mar 20, 2007 24.00 25.00 23.20 23.50 52,925 -0.50(-2.08%)
Mar 19, 2007 26.00 26.00 23.70 24.00 38,519 -1.70(-6.61%)
Mar 16, 2007 27.30 27.30 25.00 25.70 59,650 +0.20(+0.78%)
Mar 15, 2007 25.40 27.00 25.10 25.50 60,226 +0.60(+2.41%)
Mar 14, 2007 26.30 26.30 24.00 24.90 112,098 -1.30(-4.96%)
Mar 13, 2007 24.90 26.60 24.90 26.20 97,854 +1.30(+5.22%)
Mar 12, 2007 24.30 28.70 22.20 24.90 269,293 +3.20(+14.75%)
Mar 09, 2007 19.10 22.30 19.10 21.70 107,885 +2.60(+13.61%)
Mar 08, 2007 18.60 19.50 18.30 19.10 63,677 +0.90(+4.95%)
Mar 07, 2007 18.00 18.60 18.00 18.20 39,967 +0.40(+2.25%)
Mar 06, 2007 18.10 18.10 17.62 17.80 38,645 -0.10(-0.56%)
Mar 05, 2007 17.90 18.10 17.50 17.90 21,796 +0.20(+1.13%)
Mar 02, 2007 17.90 18.00 17.30 17.70 18,356 +0.30(+1.72%)
Mar 01, 2007 18.00 18.20 17.20 17.40 53,094 -0.30(-1.69%)
Feb 28, 2007 18.40 18.40 17.40 17.70 34,997 +0.30(+1.72%)
Feb 27, 2007 18.50 18.50 17.30 17.40 35,558 -0.50(-2.79%)
Feb 26, 2007 18.10 18.50 17.70 17.90 14,726 -0.10(-0.56%)
Feb 23, 2007 18.50 19.00 17.90 18.00 24,227 +0.00(+0.00%)
Feb 22, 2007 18.40 18.60 17.80 18.00 29,001 -0.40(-2.17%)
Feb 21, 2007 18.80 19.00 18.10 18.40 35,159 -0.30(-1.60%)
Feb 20, 2007 18.60 19.00 18.30 18.70 17,270 +0.40(+2.19%)
Feb 16, 2007 19.10 19.10 18.20 18.30 20,658 -0.30(-1.61%)
Feb 15, 2007 18.30 19.10 18.10 18.60 31,727 +0.50(+2.76%)
Feb 14, 2007 18.00 20.00 18.00 18.10 51,777 +0.10(+0.56%)
Feb 13, 2007 18.10 18.10 17.90 18.00 21,955 +0.20(+1.12%)
Feb 12, 2007 20.00 20.00 17.80 17.80 52,037 -0.90(-4.81%)
Feb 09, 2007 18.90 18.90 18.30 18.70 16,030 +0.50(+2.75%)
Feb 08, 2007 18.50 18.50 17.60 18.20 17,682 +0.30(+1.68%)
Feb 07, 2007 19.80 19.80 17.50 17.90 33,005 -0.60(-3.24%)
Feb 06, 2007 18.90 18.90 17.40 18.50 36,015 +0.30(+1.65%)
Feb 05, 2007 18.30 18.50 18.00 18.20 11,500 -0.10(-0.55%)
Feb 02, 2007 18.80 18.90 18.00 18.30 21,695 -0.70(-3.68%)
Feb 01, 2007 19.10 20.00 18.80 19.00 48,483 -0.30(-1.55%)
Jan 31, 2007 19.50 19.70 17.70 19.30 48,606 +0.00(+0.00%)
Jan 30, 2007 19.60 19.60 19.00 19.30 2,329 -0.10(-0.52%)
Jan 29, 2007 19.70 19.90 18.70 19.40 18,372 -0.10(-0.51%)
Jan 26, 2007 19.50 19.90 19.40 19.50 14,763 +0.50(+2.63%)
Jan 25, 2007 19.80 19.90 18.90 19.00 14,165 -0.90(-4.52%)
Jan 24, 2007 20.00 20.40 19.60 19.90 16,585 -0.10(-0.50%)
Jan 23, 2007 20.90 21.00 19.90 20.00 11,763 +0.20(+1.01%)
Jan 22, 2007 20.10 20.10 19.10 19.80 6,070 -0.10(-0.50%)
Jan 19, 2007 20.00 20.10 19.90 19.90 8,571 -0.10(-0.50%)
Jan 18, 2007 20.40 20.50 19.80 20.00 5,065 +0.20(+1.01%)
Jan 17, 2007 20.50 20.50 19.70 19.80 13,568 -0.20(-1.00%)
Jan 16, 2007 21.20 21.20 20.00 20.00 13,559 -1.00(-4.76%)
Jan 12, 2007 20.50 21.60 20.50 21.00 22,917 +0.70(+3.45%)
Jan 11, 2007 22.40 22.50 20.30 20.30 25,287 -1.50(-6.88%)
Jan 10, 2007 22.50 22.60 21.20 21.80 9,497 +0.00(+0.00%)
Jan 09, 2007 22.50 23.00 21.70 21.80 8,828 -0.20(-0.91%)
Jan 08, 2007 22.50 22.80 21.30 22.00 23,824 -0.70(-3.08%)
Jan 05, 2007 22.00 22.80 21.50 22.70 22,581 +0.90(+4.13%)
Jan 04, 2007 21.50 22.00 21.20 21.80 11,567 +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.