Amarin Corp Ads (NQ: AMRN )

4.850 USD -0.080 (-1.62%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.120 2.150 2.050 2.080 137,067 +0.00(+0.00%)
May 30, 2006 2.150 2.250 2.080 2.080 241,612 -0.07(-3.26%)
May 26, 2006 1.950 2.210 1.950 2.150 482,619 +0.16(+8.04%)
May 25, 2006 1.950 2.000 1.920 1.990 540,434 +0.06(+3.11%)
May 24, 2006 1.980 2.030 1.800 1.930 560,267 -0.03(-1.53%)
May 23, 2006 1.980 2.100 1.920 1.960 764,039 -0.03(-1.51%)
May 22, 2006 2.150 2.220 1.930 1.990 346,622 -0.20(-9.13%)
May 19, 2006 2.280 2.330 2.140 2.190 372,039 -0.07(-3.10%)
May 18, 2006 2.500 2.500 2.170 2.260 286,606 -0.07(-3.00%)
May 17, 2006 2.520 2.650 2.330 2.330 177,868 -0.23(-8.98%)
May 16, 2006 2.540 2.610 2.500 2.560 230,365 -0.01(-0.39%)
May 15, 2006 2.680 2.690 2.530 2.570 233,114 -0.11(-4.10%)
May 12, 2006 2.750 2.800 2.680 2.680 257,877 -0.12(-4.29%)
May 11, 2006 2.850 2.860 2.720 2.800 162,828 -0.08(-2.78%)
May 10, 2006 3.000 3.000 2.850 2.880 126,365 -0.09(-3.03%)
May 09, 2006 2.900 3.000 2.850 2.970 206,281 +0.03(+1.02%)
May 08, 2006 2.850 3.000 2.800 2.940 414,421 +0.09(+3.16%)
May 05, 2006 2.820 2.990 2.820 2.850 139,192 -0.10(-3.39%)
May 04, 2006 3.000 3.000 2.900 2.950 29,800 +0.02(+0.68%)
May 03, 2006 2.940 3.000 2.870 2.930 82,110 +0.03(+1.03%)
May 02, 2006 3.080 3.090 2.900 2.900 92,518 -0.11(-3.65%)
May 01, 2006 2.860 3.050 2.860 3.010 206,594 +0.12(+4.15%)
Apr 28, 2006 2.950 2.950 2.830 2.890 68,600 -0.02(-0.68%)
Apr 27, 2006 2.740 2.910 2.740 2.910 88,653 +0.05(+1.74%)
Apr 26, 2006 2.790 2.900 2.740 2.860 138,491 +0.07(+2.51%)
Apr 25, 2006 2.800 2.860 2.760 2.790 75,862 -0.06(-2.11%)
Apr 24, 2006 2.910 2.920 2.850 2.850 41,222 -0.06(-2.06%)
Apr 21, 2006 2.940 2.940 2.900 2.910 69,135 -0.02(-0.68%)
Apr 20, 2006 3.010 3.030 2.860 2.930 233,512 +0.00(+0.00%)
Apr 19, 2006 3.000 3.000 2.850 2.930 312,190 +0.05(+1.74%)
Apr 18, 2006 2.900 2.930 2.850 2.880 142,380 -0.05(-1.71%)
Apr 17, 2006 3.000 3.000 2.850 2.930 143,843 -0.07(-2.33%)
Apr 13, 2006 2.900 3.000 2.810 3.000 366,483 +0.00(+0.00%)
Apr 12, 2006 2.960 3.030 2.900 3.000 797,596 +0.04(+1.35%)
Apr 11, 2006 3.000 3.030 2.900 2.960 265,600 -0.07(-2.31%)
Apr 10, 2006 3.240 3.240 2.960 3.030 544,162 -0.05(-1.62%)
Apr 07, 2006 2.970 3.100 2.870 3.080 1,784,383 +0.22(+7.69%)
Apr 06, 2006 2.750 2.920 2.750 2.860 258,725 +0.02(+0.70%)
Apr 05, 2006 2.810 2.900 2.720 2.840 294,342 -0.06(-2.07%)
Apr 04, 2006 3.080 3.150 2.860 2.900 645,165 -0.20(-6.45%)
Apr 03, 2006 3.130 3.150 3.000 3.100 136,829 -0.07(-2.21%)
Mar 31, 2006 3.230 3.250 3.060 3.170 545,391 -0.09(-2.76%)
Mar 30, 2006 3.340 3.390 3.082 3.260 267,896 -0.08(-2.40%)
Mar 29, 2006 3.530 3.530 3.300 3.340 237,690 -0.03(-0.89%)
Mar 28, 2006 3.460 3.460 3.300 3.370 68,337 -0.00(-0.00%)
Mar 27, 2006 3.600 3.600 3.350 3.370 133,369 -0.23(-6.39%)
Mar 24, 2006 3.370 3.620 3.264 3.600 588,449 +0.20(+5.88%)
Mar 23, 2006 3.460 3.600 3.350 3.400 269,200 -0.01(-0.29%)
Mar 22, 2006 3.240 3.410 3.240 3.410 201,700 +0.12(+3.65%)
Mar 21, 2006 3.280 3.350 3.200 3.290 84,973 -0.01(-0.30%)
Mar 20, 2006 3.240 3.340 3.240 3.300 74,127 +0.04(+1.23%)
Mar 17, 2006 3.350 3.350 3.260 3.260 50,484 -0.09(-2.69%)
Mar 16, 2006 3.450 3.450 3.250 3.350 71,136 +0.05(+1.52%)
Mar 15, 2006 3.440 3.450 3.270 3.300 79,240 +0.08(+2.48%)
Mar 14, 2006 3.240 3.380 3.110 3.220 79,509 -0.02(-0.62%)
Mar 13, 2006 3.450 3.450 3.210 3.240 56,076 -0.01(-0.31%)
Mar 10, 2006 3.240 3.450 3.190 3.250 67,217 +0.01(+0.31%)
Mar 09, 2006 3.350 3.350 3.150 3.240 189,118 -0.03(-0.92%)
Mar 08, 2006 3.500 3.500 3.250 3.270 186,280 -0.23(-6.57%)
Mar 07, 2006 3.650 3.650 3.250 3.500 269,704 -0.03(-0.85%)
Mar 06, 2006 3.600 3.660 3.460 3.530 197,128 -0.02(-0.56%)
Mar 03, 2006 3.500 3.570 3.350 3.550 172,029 +0.15(+4.41%)
Mar 02, 2006 3.500 3.500 3.290 3.400 66,854 +0.14(+4.29%)
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.