Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8892 -0.0008 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 26.50 27.00 26.20 27.00 4,075 +0.10(+0.37%)
Aug 30, 2006 28.00 28.00 26.50 26.90 7,184 -0.70(-2.54%)
Aug 29, 2006 27.60 27.70 26.80 27.60 4,077 +0.10(+0.36%)
Aug 28, 2006 28.60 28.60 26.90 27.50 11,003 -1.00(-3.51%)
Aug 25, 2006 28.90 28.90 27.50 28.50 10,002 -0.20(-0.70%)
Aug 24, 2006 28.30 28.70 26.20 28.70 35,328 +0.40(+1.41%)
Aug 23, 2006 28.60 28.70 27.70 28.30 38,736 -0.20(-0.70%)
Aug 22, 2006 28.60 29.20 27.30 28.50 13,062 +0.00(+0.00%)
Aug 21, 2006 28.60 28.81 28.00 28.50 12,077 -0.20(-0.70%)
Aug 18, 2006 28.50 29.40 27.70 28.70 13,367 +0.10(+0.35%)
Aug 17, 2006 28.10 29.50 27.70 28.60 32,111 -0.30(-1.04%)
Aug 16, 2006 28.90 29.90 28.60 28.90 25,766 -0.10(-0.34%)
Aug 15, 2006 29.00 29.80 28.70 29.00 25,515 -0.20(-0.68%)
Aug 14, 2006 29.60 29.80 28.80 29.20 6,185 -0.40(-1.35%)
Aug 11, 2006 30.00 30.40 28.20 29.60 92,929 +0.40(+1.37%)
Aug 10, 2006 27.70 30.50 26.70 29.20 30,918 +1.20(+4.29%)
Aug 09, 2006 26.60 28.90 26.10 28.00 59,178 +1.10(+4.09%)
Aug 08, 2006 26.70 27.50 25.50 26.90 8,030 -0.10(-0.37%)
Aug 07, 2006 26.10 27.00 26.10 27.00 8,446 +0.60(+2.27%)
Aug 04, 2006 26.50 26.90 25.40 26.40 14,384 +0.00(+0.00%)
Aug 03, 2006 27.70 27.70 26.00 26.40 19,024 -1.30(-4.69%)
Aug 02, 2006 27.40 27.80 25.50 27.70 19,030 +0.30(+1.09%)
Aug 01, 2006 25.20 28.00 25.20 27.40 13,808 +2.20(+8.73%)
Jul 31, 2006 25.50 25.50 24.60 25.20 7,025 +0.70(+2.86%)
Jul 28, 2006 25.30 25.50 23.83 24.50 23,052 -0.20(-0.81%)
Jul 27, 2006 24.50 24.70 24.20 24.70 11,404 +0.20(+0.82%)
Jul 26, 2006 22.60 24.60 22.50 24.50 25,226 +1.40(+6.06%)
Jul 25, 2006 23.30 23.60 22.70 23.10 11,958 +0.10(+0.43%)
Jul 24, 2006 24.10 24.10 22.20 23.00 5,987 +0.50(+2.22%)
Jul 21, 2006 22.50 23.70 22.30 22.50 12,838 +0.20(+0.90%)
Jul 20, 2006 22.80 23.20 22.00 22.30 26,066 -0.30(-1.33%)
Jul 19, 2006 22.60 23.50 22.30 22.60 9,632 +0.30(+1.35%)
Jul 18, 2006 22.80 23.20 21.80 22.30 3,777 -0.70(-3.04%)
Jul 17, 2006 23.00 23.60 22.60 23.00 11,674 -0.10(-0.43%)
Jul 14, 2006 23.90 24.00 23.00 23.10 4,950 -0.40(-1.70%)
Jul 13, 2006 22.50 23.80 22.50 23.50 8,319 -0.10(-0.42%)
Jul 12, 2006 24.50 24.50 23.50 23.60 3,078 -0.50(-2.07%)
Jul 11, 2006 23.50 24.50 23.50 24.10 7,345 +0.20(+0.84%)
Jul 10, 2006 24.20 24.20 23.50 23.90 11,157 -0.10(-0.42%)
Jul 07, 2006 23.90 24.50 23.50 24.00 5,130 +0.30(+1.27%)
Jul 06, 2006 24.50 24.90 23.20 23.70 9,320 -0.60(-2.47%)
Jul 05, 2006 25.00 25.00 23.90 24.30 5,149 +0.10(+0.41%)
Jul 03, 2006 24.50 24.50 23.71 24.20 2,305 +0.30(+1.26%)
Jun 30, 2006 24.50 24.50 23.90 23.90 2,670 -0.40(-1.65%)
Jun 29, 2006 24.30 24.50 23.60 24.30 9,230 +0.30(+1.25%)
Jun 28, 2006 23.80 24.00 23.40 24.00 2,327 +0.40(+1.69%)
Jun 27, 2006 23.80 23.90 23.33 23.60 2,557 -0.40(-1.67%)
Jun 26, 2006 24.30 24.50 23.60 24.00 2,450 +0.10(+0.42%)
Jun 23, 2006 23.50 24.70 22.50 23.90 32,434 +0.00(+0.00%)
Jun 22, 2006 24.48 24.48 22.50 23.90 9,059 -0.30(-1.24%)
Jun 21, 2006 23.10 24.70 22.80 24.20 12,910 +1.10(+4.76%)
Jun 20, 2006 23.55 23.70 23.00 23.10 6,787 -0.40(-1.70%)
Jun 19, 2006 24.20 24.50 23.40 23.50 5,375 -1.00(-4.08%)
Jun 16, 2006 24.90 25.00 23.70 24.50 6,474 -0.20(-0.81%)
Jun 15, 2006 21.70 25.90 21.70 24.70 12,442 +3.30(+15.42%)
Jun 14, 2006 21.30 22.20 21.20 21.40 6,770 -0.40(-1.83%)
Jun 13, 2006 22.40 23.70 21.40 21.80 18,451 -1.10(-4.80%)
Jun 12, 2006 23.10 23.60 22.20 22.90 6,849 -0.50(-2.14%)
Jun 09, 2006 24.40 25.20 23.00 23.40 14,458 +0.50(+2.18%)
Jun 08, 2006 23.00 23.50 22.10 22.90 11,391 -0.30(-1.29%)
Jun 07, 2006 24.50 24.90 23.10 23.20 7,513 +0.00(+0.00%)
Jun 06, 2006 25.50 26.00 23.10 23.20 11,913 -0.60(-2.52%)
Jun 05, 2006 25.50 25.50 23.40 23.80 7,940 -0.80(-3.25%)
Jun 02, 2006 22.60 25.40 22.20 24.60 24,555 +2.20(+9.82%)
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.