Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.9049 +0.0157 (+1.77%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.40 18.40 17.40 17.70 34,997 +0.30(+1.72%)
Feb 27, 2007 18.50 18.50 17.30 17.40 35,558 -0.50(-2.79%)
Feb 26, 2007 18.10 18.50 17.70 17.90 14,726 -0.10(-0.56%)
Feb 23, 2007 18.50 19.00 17.90 18.00 24,227 +0.00(+0.00%)
Feb 22, 2007 18.40 18.60 17.80 18.00 29,001 -0.40(-2.17%)
Feb 21, 2007 18.80 19.00 18.10 18.40 35,159 -0.30(-1.60%)
Feb 20, 2007 18.60 19.00 18.30 18.70 17,270 +0.40(+2.19%)
Feb 16, 2007 19.10 19.10 18.20 18.30 20,658 -0.30(-1.61%)
Feb 15, 2007 18.30 19.10 18.10 18.60 31,727 +0.50(+2.76%)
Feb 14, 2007 18.00 20.00 18.00 18.10 51,777 +0.10(+0.56%)
Feb 13, 2007 18.10 18.10 17.90 18.00 21,955 +0.20(+1.12%)
Feb 12, 2007 20.00 20.00 17.80 17.80 52,037 -0.90(-4.81%)
Feb 09, 2007 18.90 18.90 18.30 18.70 16,030 +0.50(+2.75%)
Feb 08, 2007 18.50 18.50 17.60 18.20 17,682 +0.30(+1.68%)
Feb 07, 2007 19.80 19.80 17.50 17.90 33,005 -0.60(-3.24%)
Feb 06, 2007 18.90 18.90 17.40 18.50 36,015 +0.30(+1.65%)
Feb 05, 2007 18.30 18.50 18.00 18.20 11,500 -0.10(-0.55%)
Feb 02, 2007 18.80 18.90 18.00 18.30 21,695 -0.70(-3.68%)
Feb 01, 2007 19.10 20.00 18.80 19.00 48,483 -0.30(-1.55%)
Jan 31, 2007 19.50 19.70 17.70 19.30 48,606 +0.00(+0.00%)
Jan 30, 2007 19.60 19.60 19.00 19.30 2,329 -0.10(-0.52%)
Jan 29, 2007 19.70 19.90 18.70 19.40 18,372 -0.10(-0.51%)
Jan 26, 2007 19.50 19.90 19.40 19.50 14,763 +0.50(+2.63%)
Jan 25, 2007 19.80 19.90 18.90 19.00 14,165 -0.90(-4.52%)
Jan 24, 2007 20.00 20.40 19.60 19.90 16,585 -0.10(-0.50%)
Jan 23, 2007 20.90 21.00 19.90 20.00 11,763 +0.20(+1.01%)
Jan 22, 2007 20.10 20.10 19.10 19.80 6,070 -0.10(-0.50%)
Jan 19, 2007 20.00 20.10 19.90 19.90 8,571 -0.10(-0.50%)
Jan 18, 2007 20.40 20.50 19.80 20.00 5,065 +0.20(+1.01%)
Jan 17, 2007 20.50 20.50 19.70 19.80 13,568 -0.20(-1.00%)
Jan 16, 2007 21.20 21.20 20.00 20.00 13,559 -1.00(-4.76%)
Jan 12, 2007 20.50 21.60 20.50 21.00 22,917 +0.70(+3.45%)
Jan 11, 2007 22.40 22.50 20.30 20.30 25,287 -1.50(-6.88%)
Jan 10, 2007 22.50 22.60 21.20 21.80 9,497 +0.00(+0.00%)
Jan 09, 2007 22.50 23.00 21.70 21.80 8,828 -0.20(-0.91%)
Jan 08, 2007 22.50 22.80 21.30 22.00 23,824 -0.70(-3.08%)
Jan 05, 2007 22.00 22.80 21.50 22.70 22,581 +0.90(+4.13%)
Jan 04, 2007 21.50 22.00 21.20 21.80 11,567 +0.00(+0.00%)
Jan 03, 2007 22.60 22.60 21.40 21.80 17,778 -1.00(-4.39%)
Dec 29, 2006 20.50 23.30 20.40 22.80 40,878 +2.00(+9.62%)
Dec 28, 2006 19.40 21.00 19.40 20.80 9,290 +1.20(+6.12%)
Dec 27, 2006 20.00 20.20 19.40 19.60 5,151 -0.20(-1.01%)
Dec 26, 2006 20.20 20.30 19.80 19.80 24,678 -0.20(-1.00%)
Dec 22, 2006 20.20 20.40 20.00 20.00 6,229 -0.30(-1.48%)
Dec 21, 2006 20.90 20.90 20.20 20.30 5,490 -0.40(-1.93%)
Dec 20, 2006 20.80 21.00 20.50 20.70 9,507 -0.10(-0.48%)
Dec 19, 2006 20.60 20.80 20.50 20.80 4,142 -0.00(-0.00%)
Dec 18, 2006 21.20 21.20 20.50 20.80 9,819 +0.00(+0.00%)
Dec 15, 2006 22.00 22.00 20.40 20.80 16,161 -0.30(-1.42%)
Dec 14, 2006 21.10 21.60 21.00 21.10 11,668 -0.10(-0.47%)
Dec 13, 2006 21.40 21.60 21.20 21.20 8,122 -0.10(-0.47%)
Dec 12, 2006 21.85 21.85 21.30 21.30 13,921 -0.10(-0.47%)
Dec 11, 2006 22.40 22.50 21.30 21.40 12,390 -1.00(-4.46%)
Dec 08, 2006 23.00 23.40 22.40 22.40 26,406 -0.60(-2.61%)
Dec 07, 2006 23.70 23.70 22.60 23.00 23,565 -0.50(-2.13%)
Dec 06, 2006 22.50 23.90 22.50 23.50 20,639 +0.60(+2.62%)
Dec 05, 2006 23.30 23.40 22.90 22.90 7,265 -0.10(-0.43%)
Dec 04, 2006 23.20 23.20 22.50 23.00 4,639 -0.20(-0.86%)
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.