Amarin Corp Ads (NQ: AMRN )

4.930 USD +0.040 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 2.600 2.630 2.600 2.620 5,620 +0.01(+0.38%)
May 29, 2008 2.430 2.700 2.300 2.610 30,240 +0.15(+6.10%)
May 28, 2008 2.450 2.470 2.450 2.460 12,669 +0.05(+2.07%)
May 27, 2008 2.460 2.500 2.380 2.410 7,571 -0.05(-2.03%)
May 26, 2008 2.520 2.530 2.400 2.460 26,851 +0.00(+0.00%)
May 23, 2008 2.520 2.530 2.400 2.460 26,851 -0.07(-2.70%)
May 22, 2008 2.510 2.550 2.510 2.528 5,426 +0.03(+1.13%)
May 21, 2008 2.560 2.580 2.500 2.500 5,345 -0.07(-2.72%)
May 20, 2008 2.540 2.590 2.520 2.570 4,189 -0.03(-1.15%)
May 19, 2008 2.610 2.650 2.520 2.600 9,299 -0.04(-1.52%)
May 16, 2008 2.670 2.710 2.640 2.640 4,075 -0.05(-1.86%)
May 15, 2008 2.690 2.750 2.650 2.690 32,185 +0.10(+3.86%)
May 14, 2008 2.650 2.723 2.540 2.590 34,548 -0.04(-1.52%)
May 13, 2008 2.640 2.640 2.600 2.630 14,130 -0.01(-0.38%)
May 12, 2008 2.810 2.820 2.560 2.640 108,604 +0.03(+1.15%)
May 09, 2008 2.600 2.840 2.520 2.610 114,831 +0.04(+1.56%)
May 08, 2008 2.650 2.650 2.540 2.570 18,601 -0.15(-5.51%)
May 07, 2008 2.670 2.720 2.630 2.720 11,096 +0.08(+3.03%)
May 06, 2008 2.809 2.820 2.620 2.640 6,112 -0.06(-2.23%)
May 05, 2008 2.600 2.780 2.600 2.700 2,235 +0.10(+3.85%)
May 02, 2008 2.700 2.840 2.600 2.600 16,401 -0.14(-5.11%)
May 01, 2008 2.850 2.900 2.700 2.740 23,026 -0.14(-4.86%)
Apr 30, 2008 2.960 2.960 2.850 2.880 20,555 -0.08(-2.70%)
Apr 29, 2008 2.960 2.960 2.940 2.960 3,937 -0.01(-0.34%)
Apr 28, 2008 2.980 2.980 2.830 2.970 10,542 -0.06(-1.98%)
Apr 25, 2008 2.830 3.030 2.810 3.030 17,912 +0.04(+1.34%)
Apr 24, 2008 3.000 3.000 2.924 2.990 5,467 -0.01(-0.33%)
Apr 23, 2008 2.800 3.050 2.800 3.000 16,094 +0.18(+6.38%)
Apr 22, 2008 2.820 2.820 2.820 2.820 201 -0.13(-4.41%)
Apr 21, 2008 2.930 3.000 2.930 2.950 15,833 +0.05(+1.73%)
Apr 18, 2008 2.771 2.900 2.771 2.900 9,154 +0.06(+2.11%)
Apr 17, 2008 2.770 2.900 2.770 2.840 16,227 +0.04(+1.43%)
Apr 16, 2008 2.800 2.800 2.710 2.800 6,600 -0.15(-5.02%)
Apr 15, 2008 3.070 3.070 2.800 2.948 19,590 -0.12(-3.82%)
Apr 14, 2008 2.830 3.090 2.820 3.065 23,951 +0.19(+6.79%)
Apr 11, 2008 2.820 2.995 2.730 2.870 9,100 -0.13(-4.33%)
Apr 10, 2008 3.000 3.080 2.810 3.000 17,000 +0.02(+0.67%)
Apr 09, 2008 2.700 2.990 2.660 2.980 28,972 +0.26(+9.56%)
Apr 08, 2008 2.630 2.750 2.630 2.720 13,495 +0.12(+4.62%)
Apr 07, 2008 2.690 2.730 2.570 2.600 12,616 -0.13(-4.76%)
Apr 04, 2008 2.620 2.770 2.620 2.730 17,453 +0.06(+2.25%)
Apr 03, 2008 2.580 2.670 2.570 2.670 7,737 +0.00(+0.00%)
Apr 02, 2008 2.600 2.750 2.600 2.670 15,424 +0.00(+0.00%)
Apr 01, 2008 2.690 2.690 2.570 2.670 10,447 -0.07(-2.55%)
Mar 31, 2008 2.650 2.740 2.650 2.740 10,633 +0.09(+3.40%)
Mar 28, 2008 2.589 2.650 2.560 2.650 8,162 +0.05(+1.92%)
Mar 27, 2008 2.600 2.600 2.550 2.600 4,749 -0.05(-1.89%)
Mar 26, 2008 2.570 2.650 2.510 2.650 8,414 +0.03(+1.15%)
Mar 25, 2008 2.616 2.670 2.590 2.620 14,485 -0.01(-0.38%)
Mar 24, 2008 2.550 2.650 2.540 2.630 6,750 +0.03(+1.15%)
Mar 21, 2008 2.570 2.640 2.400 2.600 18,226 +0.00(+0.00%)
Mar 20, 2008 2.570 2.640 2.400 2.600 18,226 -0.08(-2.99%)
Mar 19, 2008 2.620 2.740 2.580 2.680 7,225 +0.06(+2.29%)
Mar 18, 2008 2.600 2.620 2.400 2.620 21,390 +0.03(+1.16%)
Mar 17, 2008 2.640 2.720 2.500 2.590 22,605 -0.01(-0.38%)
Mar 14, 2008 2.800 2.800 2.550 2.600 28,110 -0.18(-6.47%)
Mar 13, 2008 2.740 2.790 2.600 2.780 22,153 +0.02(+0.72%)
Mar 12, 2008 2.740 2.870 2.650 2.760 10,781 -0.05(-1.78%)
Mar 11, 2008 2.820 2.920 2.620 2.810 6,900 +0.04(+1.44%)
Mar 10, 2008 2.950 2.950 2.750 2.770 8,925 -0.18(-6.10%)
Mar 07, 2008 2.950 2.950 2.800 2.950 9,706 +0.04(+1.37%)
Mar 06, 2008 2.740 3.000 2.740 2.910 27,680 +0.22(+8.18%)
Mar 05, 2008 2.820 2.820 2.500 2.690 24,768 +0.06(+2.28%)
Mar 04, 2008 2.810 2.900 2.480 2.630 24,970 -0.18(-6.41%)
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.