Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.58 14.71 14.40 14.43 854,894 -0.08(-0.55%)
Jun 29, 2011 14.81 14.91 14.42 14.51 1,279,386 -0.28(-1.89%)
Jun 28, 2011 14.48 14.88 14.34 14.79 1,290,728 +0.40(+2.78%)
Jun 27, 2011 14.43 14.58 14.25 14.39 805,642 -0.05(-0.35%)
Jun 24, 2011 14.63 14.73 14.09 14.44 2,002,912 -0.08(-0.55%)
Jun 23, 2011 14.12 14.62 13.90 14.52 2,117,037 +0.21(+1.43%)
Jun 22, 2011 14.32 14.45 14.03 14.31 1,812,201 -0.13(-0.93%)
Jun 21, 2011 13.77 14.58 13.54 14.45 2,953,134 +0.81(+5.94%)
Jun 20, 2011 13.91 14.40 13.30 13.64 3,478,556 -0.05(-0.37%)
Jun 17, 2011 14.07 14.24 13.41 13.69 3,578,844 -0.24(-1.72%)
Jun 16, 2011 14.44 14.46 13.80 13.93 3,576,671 -0.37(-2.59%)
Jun 15, 2011 15.00 15.04 14.14 14.30 4,451,652 -0.73(-4.86%)
Jun 14, 2011 15.50 15.82 14.91 15.03 2,706,015 -0.12(-0.79%)
Jun 13, 2011 15.64 16.26 15.05 15.15 3,063,720 -0.48(-3.07%)
Jun 10, 2011 16.25 16.29 13.81 15.63 9,946,953 -0.68(-4.17%)
Jun 09, 2011 16.35 16.76 16.07 16.31 2,057,992 +0.07(+0.43%)
Jun 08, 2011 16.63 16.76 15.78 16.24 3,935,382 -0.37(-2.23%)
Jun 07, 2011 17.28 17.53 16.58 16.61 3,721,435 -0.57(-3.32%)
Jun 06, 2011 18.45 18.65 16.35 17.18 4,855,291 -1.35(-7.29%)
Jun 03, 2011 18.30 18.74 18.01 18.53 1,626,890 -0.38(-2.01%)
May 24, 2011 18.81 19.19 18.60 18.91 2,505,193 +0.14(+0.75%)
May 23, 2011 18.17 19.25 18.08 18.77 4,901,674 +0.31(+1.68%)
May 20, 2011 17.88 18.94 17.75 18.46 6,378,697 +0.59(+3.30%)
May 19, 2011 16.70 18.09 16.42 17.87 5,395,848 +1.30(+7.85%)
May 18, 2011 16.39 16.62 16.26 16.57 1,777,458 +0.16(+0.98%)
May 17, 2011 16.87 16.91 16.02 16.41 2,567,274 -0.20(-1.20%)
May 16, 2011 17.20 17.25 16.56 16.61 2,117,737 -0.39(-2.29%)
May 13, 2011 17.50 17.71 16.89 17.00 3,024,617 -0.44(-2.52%)
May 12, 2011 16.86 17.45 16.51 17.44 2,694,158 +0.51(+3.01%)
May 11, 2011 16.73 17.20 16.52 16.93 3,433,540 +0.10(+0.59%)
May 10, 2011 16.43 16.97 16.37 16.83 3,219,118 +0.49(+3.00%)
May 09, 2011 15.60 16.43 15.40 16.34 2,944,085 +0.74(+4.74%)
May 06, 2011 15.70 15.75 15.36 15.60 1,778,323 +0.14(+0.91%)
May 05, 2011 15.50 15.88 15.36 15.46 2,317,311 -0.17(-1.09%)
May 04, 2011 15.78 15.87 14.94 15.63 3,239,284 -0.13(-0.82%)
May 03, 2011 16.38 16.47 15.63 15.76 2,919,800 -0.42(-2.60%)
May 02, 2011 16.20 16.52 15.69 16.18 3,224,003 +0.18(+1.12%)
Apr 29, 2011 16.05 16.25 15.82 16.00 2,542,685 -0.19(-1.17%)
Apr 28, 2011 15.11 16.25 14.61 16.19 8,038,473 +0.97(+6.37%)
Apr 27, 2011 15.70 15.73 15.19 15.22 3,730,298 -0.65(-4.10%)
Apr 26, 2011 16.05 16.28 15.62 15.87 4,233,240 -0.23(-1.43%)
Apr 25, 2011 17.00 17.40 15.94 16.10 6,851,719 -0.82(-4.85%)
Apr 21, 2011 16.12 17.09 15.68 16.92 6,761,957 +0.95(+5.95%)
Apr 20, 2011 16.00 16.05 14.91 15.97 7,235,375 +0.15(+0.95%)
Apr 19, 2011 16.64 17.48 15.34 15.82 14,965,963 -1.28(-7.49%)
Apr 18, 2011 16.51 17.44 14.21 17.10 53,525,104 +8.33(+94.98%)
Apr 15, 2011 8.520 8.820 8.460 8.770 2,298,800 +0.24(+2.81%)
Apr 14, 2011 8.470 8.540 8.400 8.530 1,377,952 +0.07(+0.83%)
Apr 13, 2011 8.500 8.550 8.400 8.460 1,178,438 -0.04(-0.47%)
Apr 12, 2011 8.510 8.620 8.300 8.500 1,977,918 +0.00(+0.00%)
Apr 11, 2011 8.490 8.720 8.400 8.500 1,242,096 +0.06(+0.71%)
Apr 08, 2011 8.370 8.500 8.210 8.440 1,703,132 +0.16(+1.93%)
Apr 07, 2011 8.500 8.600 8.030 8.280 3,059,318 -0.15(-1.78%)
Apr 06, 2011 7.870 8.490 7.850 8.430 2,950,467 +0.62(+7.94%)
Apr 05, 2011 7.460 7.830 7.390 7.810 1,967,355 +0.42(+5.68%)
Apr 04, 2011 7.470 7.730 7.370 7.390 1,626,399 -0.04(-0.54%)
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.