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 (%)
May 31, 2006 21.20 21.50 20.50 20.80 13,706 +0.00(+0.00%)
May 30, 2006 21.50 22.50 20.80 20.80 24,161 -0.70(-3.26%)
May 26, 2006 19.50 22.10 19.50 21.50 48,261 +1.60(+8.04%)
May 25, 2006 19.50 20.00 19.20 19.90 54,043 +0.60(+3.11%)
May 24, 2006 19.80 20.30 18.00 19.30 56,026 -0.30(-1.53%)
May 23, 2006 19.80 21.00 19.20 19.60 76,403 -0.30(-1.51%)
May 22, 2006 21.50 22.20 19.30 19.90 34,662 -2.00(-9.13%)
May 19, 2006 22.80 23.30 21.40 21.90 37,203 -0.70(-3.10%)
May 18, 2006 25.00 25.00 21.70 22.60 28,660 -0.70(-3.00%)
May 17, 2006 25.20 26.50 23.30 23.30 17,786 -2.30(-8.98%)
May 16, 2006 25.40 26.10 25.00 25.60 23,036 -0.10(-0.39%)
May 15, 2006 26.80 26.90 25.30 25.70 23,311 -1.10(-4.10%)
May 12, 2006 27.50 28.00 26.80 26.80 25,787 -1.20(-4.29%)
May 11, 2006 28.50 28.60 27.20 28.00 16,282 -0.80(-2.78%)
May 10, 2006 30.00 30.00 28.50 28.80 12,636 -0.90(-3.03%)
May 09, 2006 29.00 30.00 28.50 29.70 20,628 +0.30(+1.02%)
May 08, 2006 28.50 30.00 28.00 29.40 41,442 +0.90(+3.16%)
May 05, 2006 28.20 29.90 28.20 28.50 13,919 -1.00(-3.39%)
May 04, 2006 30.00 30.00 29.00 29.50 2,980 +0.20(+0.68%)
May 03, 2006 29.40 30.00 28.70 29.30 8,211 +0.30(+1.03%)
May 02, 2006 30.80 30.90 29.00 29.00 9,251 -1.10(-3.65%)
May 01, 2006 28.60 30.50 28.60 30.10 20,659 +1.20(+4.15%)
Apr 28, 2006 29.50 29.50 28.30 28.90 6,860 -0.20(-0.68%)
Apr 27, 2006 27.40 29.10 27.40 29.10 8,865 +0.50(+1.74%)
Apr 26, 2006 27.90 29.00 27.40 28.60 13,849 +0.70(+2.51%)
Apr 25, 2006 28.00 28.60 27.60 27.90 7,586 -0.60(-2.11%)
Apr 24, 2006 29.10 29.20 28.50 28.50 4,122 -0.60(-2.06%)
Apr 21, 2006 29.40 29.40 29.00 29.10 6,913 -0.20(-0.68%)
Apr 20, 2006 30.10 30.30 28.60 29.30 23,351 +0.00(+0.00%)
Apr 19, 2006 30.00 30.00 28.50 29.30 31,219 +0.50(+1.74%)
Apr 18, 2006 29.00 29.30 28.50 28.80 14,238 -0.50(-1.71%)
Apr 17, 2006 30.00 30.00 28.50 29.30 14,384 -0.70(-2.33%)
Apr 13, 2006 29.00 30.00 28.10 30.00 36,648 +0.00(+0.00%)
Apr 12, 2006 29.60 30.30 29.00 30.00 79,759 +0.40(+1.35%)
Apr 11, 2006 30.00 30.30 29.00 29.60 26,560 -0.70(-2.31%)
Apr 10, 2006 32.40 32.40 29.60 30.30 54,416 -0.50(-1.62%)
Apr 07, 2006 29.70 31.00 28.70 30.80 178,438 +2.20(+7.69%)
Apr 06, 2006 27.50 29.20 27.50 28.60 25,872 +0.20(+0.70%)
Apr 05, 2006 28.10 29.00 27.20 28.40 29,434 -0.60(-2.07%)
Apr 04, 2006 30.80 31.50 28.60 29.00 64,516 -2.00(-6.45%)
Apr 03, 2006 31.30 31.50 30.00 31.00 13,682 -0.70(-2.21%)
Mar 31, 2006 32.30 32.50 30.60 31.70 54,539 -0.90(-2.76%)
Mar 30, 2006 33.40 33.90 30.82 32.60 26,789 -0.80(-2.40%)
Mar 29, 2006 35.30 35.30 33.00 33.40 23,769 -0.30(-0.89%)
Mar 28, 2006 34.60 34.60 33.00 33.70 6,833 -0.00(-0.00%)
Mar 27, 2006 36.00 36.00 33.50 33.70 13,336 -2.30(-6.39%)
Mar 24, 2006 33.70 36.20 32.64 36.00 58,844 +2.00(+5.88%)
Mar 23, 2006 34.60 36.00 33.50 34.00 26,920 -0.10(-0.29%)
Mar 22, 2006 32.40 34.10 32.40 34.10 20,170 +1.20(+3.65%)
Mar 21, 2006 32.80 33.50 32.00 32.90 8,497 -0.10(-0.30%)
Mar 20, 2006 32.40 33.40 32.40 33.00 7,412 +0.40(+1.23%)
Mar 17, 2006 33.50 33.50 32.60 32.60 5,048 -0.90(-2.69%)
Mar 16, 2006 34.50 34.50 32.50 33.50 7,113 +0.50(+1.52%)
Mar 15, 2006 34.40 34.50 32.70 33.00 7,924 +0.80(+2.48%)
Mar 14, 2006 32.40 33.80 31.10 32.20 7,950 -0.20(-0.62%)
Mar 13, 2006 34.50 34.50 32.10 32.40 5,607 -0.10(-0.31%)
Mar 10, 2006 32.40 34.50 31.90 32.50 6,721 +0.10(+0.31%)
Mar 09, 2006 33.50 33.50 31.50 32.40 18,911 -0.30(-0.92%)
Mar 08, 2006 35.00 35.00 32.50 32.70 18,628 -2.30(-6.57%)
Mar 07, 2006 36.50 36.50 32.50 35.00 26,970 -0.30(-0.85%)
Mar 06, 2006 36.00 36.60 34.60 35.30 19,712 -0.20(-0.56%)
Mar 03, 2006 35.00 35.70 33.50 35.50 17,202 +1.50(+4.41%)
Mar 02, 2006 35.00 35.00 32.90 34.00 6,685 +1.40(+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.