Amarin Corp Ads (NQ: AMRN )

4.960 USD +0.030 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 0.6399 0.6399 0.6004 0.6010 880,776 -0.02(-3.06%)
May 30, 2007 0.6300 0.6400 0.6121 0.6200 740,847 +0.01(+1.64%)
May 29, 2007 0.6000 0.6400 0.6000 0.6100 403,429 +0.01(+1.67%)
May 25, 2007 0.6500 0.6600 0.5900 0.6000 1,623,476 -0.06(-9.09%)
May 24, 2007 0.6700 0.6701 0.6400 0.6600 990,266 +0.00(+0.00%)
May 23, 2007 0.6700 0.6800 0.6400 0.6600 1,138,287 +0.00(+0.50%)
May 22, 2007 0.6200 0.7000 0.6100 0.6567 3,842,610 +0.05(+7.66%)
May 21, 2007 0.5500 0.6197 0.5400 0.6100 3,734,581 +0.06(+10.11%)
May 18, 2007 0.5900 0.5900 0.5500 0.5540 1,958,937 -0.03(-5.14%)
May 17, 2007 0.6098 0.6098 0.5700 0.5840 1,692,258 -0.03(-4.23%)
May 16, 2007 0.6200 0.6200 0.6000 0.6098 1,214,428 +0.01(+1.43%)
May 15, 2007 0.6100 0.6200 0.6000 0.6012 3,295,362 -0.01(-1.73%)
May 14, 2007 0.6100 0.6200 0.6050 0.6118 2,801,791 -0.01(-0.92%)
May 11, 2007 0.6202 0.6470 0.5800 0.6175 4,193,753 -0.02(-3.52%)
May 10, 2007 0.6400 0.6600 0.6100 0.6400 2,197,614 -0.02(-2.97%)
May 09, 2007 0.6100 0.6600 0.6100 0.6596 2,099,089 +0.04(+6.47%)
May 08, 2007 0.6200 0.6300 0.6100 0.6195 1,820,772 -0.00(-0.08%)
May 07, 2007 0.6500 0.6500 0.6100 0.6200 2,972,360 -0.03(-4.62%)
May 04, 2007 0.6600 0.6800 0.6402 0.6500 2,173,342 +0.00(+0.00%)
May 03, 2007 0.6900 0.6900 0.6299 0.6500 4,821,107 -0.04(-5.80%)
May 02, 2007 0.6800 0.7100 0.6700 0.6900 2,261,660 +0.01(+1.47%)
May 01, 2007 0.7000 0.7100 0.6400 0.6800 6,492,846 -0.02(-3.55%)
Apr 30, 2007 0.7400 0.7700 0.7000 0.7050 6,121,036 -0.04(-4.73%)
Apr 27, 2007 0.7000 0.8000 0.6900 0.7400 8,612,740 +0.04(+6.44%)
Apr 26, 2007 0.7700 0.7800 0.6900 0.6952 12,597,459 -0.07(-9.71%)
Apr 25, 2007 0.8700 0.8700 0.7300 0.7700 23,408,789 -0.06(-7.23%)
Apr 24, 2007 0.6950 0.8589 0.6800 0.8300 63,739,759 -2.95(-78.04%)
Apr 23, 2007 3.960 4.000 3.690 3.780 142,200 +0.06(+1.61%)
Apr 20, 2007 3.920 4.170 3.610 3.720 2,028,595 -0.02(-0.53%)
Apr 19, 2007 3.250 4.320 3.160 3.740 3,910,036 +0.65(+21.04%)
Apr 18, 2007 3.080 3.200 2.990 3.090 641,375 +0.07(+2.32%)
Apr 17, 2007 3.240 3.250 3.010 3.020 677,959 -0.11(-3.51%)
Apr 16, 2007 3.050 3.250 3.040 3.130 957,348 +0.06(+1.95%)
Apr 13, 2007 2.960 3.250 2.900 3.070 1,816,984 +0.11(+3.72%)
Apr 12, 2007 3.180 3.290 2.930 2.960 837,502 -0.18(-5.73%)
Apr 11, 2007 3.030 3.390 2.950 3.140 2,320,730 +0.14(+4.67%)
Apr 10, 2007 2.660 3.080 2.620 3.000 1,992,683 +0.40(+15.38%)
Apr 09, 2007 2.510 2.720 2.490 2.600 389,696 +0.11(+4.42%)
Apr 05, 2007 2.500 2.550 2.420 2.490 290,741 +0.05(+2.05%)
Apr 04, 2007 2.480 2.520 2.400 2.440 490,320 -0.04(-1.61%)
Apr 03, 2007 2.400 2.480 2.310 2.480 550,923 +0.08(+3.33%)
Apr 02, 2007 2.300 2.500 2.230 2.400 358,836 +0.10(+4.35%)
Mar 30, 2007 2.200 2.300 2.150 2.300 401,464 +0.19(+9.00%)
Mar 29, 2007 2.110 2.180 2.090 2.110 289,913 +0.01(+0.48%)
Mar 28, 2007 2.230 2.230 2.100 2.100 158,488 -0.07(-3.23%)
Mar 27, 2007 2.220 2.220 2.130 2.170 290,690 +0.02(+0.93%)
Mar 26, 2007 2.250 2.290 2.120 2.150 240,811 -0.09(-4.02%)
Mar 23, 2007 2.300 2.300 2.200 2.240 509,716 -0.06(-2.60%)
Mar 22, 2007 2.410 2.430 2.250 2.300 408,115 -0.13(-5.35%)
Mar 21, 2007 2.420 2.440 2.370 2.430 304,775 +0.08(+3.40%)
Mar 20, 2007 2.400 2.500 2.320 2.350 529,251 -0.05(-2.08%)
Mar 19, 2007 2.600 2.600 2.370 2.400 385,196 -0.17(-6.61%)
Mar 16, 2007 2.730 2.730 2.500 2.570 596,508 +0.02(+0.78%)
Mar 15, 2007 2.540 2.700 2.510 2.550 602,263 +0.06(+2.41%)
Mar 14, 2007 2.630 2.630 2.400 2.490 1,120,983 -0.13(-4.96%)
Mar 13, 2007 2.490 2.660 2.490 2.620 978,540 +0.13(+5.22%)
Mar 12, 2007 2.430 2.870 2.220 2.490 2,692,939 +0.32(+14.75%)
Mar 09, 2007 1.910 2.230 1.910 2.170 1,078,854 +0.26(+13.61%)
Mar 08, 2007 1.860 1.950 1.830 1.910 636,778 +0.09(+4.95%)
Mar 07, 2007 1.800 1.860 1.800 1.820 399,672 +0.04(+2.25%)
Mar 06, 2007 1.810 1.810 1.762 1.780 386,451 -0.01(-0.56%)
Mar 05, 2007 1.790 1.810 1.750 1.790 217,960 +0.02(+1.13%)
Mar 02, 2007 1.790 1.800 1.730 1.770 183,566 +0.03(+1.72%)
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.