Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarin Corp ADR (NQ: AMRN )

0.5797 -0.0225 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 2.571 2.700 2.571 2.660 75,722 +0.01(+0.38%)
Sep 28, 2006 2.700 2.700 2.570 2.650 44,962 +0.00(+0.00%)
Sep 27, 2006 2.700 2.700 2.500 2.650 93,404 +0.00(+0.00%)
Sep 26, 2006 2.700 2.700 2.510 2.650 93,851 -0.04(-1.49%)
Sep 25, 2006 2.540 2.690 2.540 2.690 68,049 +0.10(+3.86%)
Sep 22, 2006 2.640 2.650 2.560 2.590 38,400 -0.02(-0.77%)
Sep 21, 2006 2.680 2.690 2.570 2.610 45,432 -0.04(-1.51%)
Sep 20, 2006 2.840 2.840 2.650 2.650 52,758 -0.05(-1.85%)
Sep 19, 2006 2.700 2.850 2.620 2.700 148,983 -0.03(-1.10%)
Sep 18, 2006 2.670 2.730 2.570 2.730 48,325 +0.09(+3.41%)
Sep 15, 2006 2.560 2.640 2.520 2.640 25,587 +0.04(+1.54%)
Sep 14, 2006 2.560 2.700 2.480 2.600 142,767 -0.09(-3.35%)
Sep 13, 2006 2.700 2.700 2.570 2.690 68,934 -0.01(-0.37%)
Sep 12, 2006 2.600 2.700 2.560 2.700 100,339 +0.07(+2.66%)
Sep 11, 2006 2.710 2.748 2.590 2.630 198,800 -0.05(-2.04%)
Sep 08, 2006 2.620 2.713 2.620 2.685 25,195 +0.01(+0.56%)
Sep 07, 2006 2.600 2.750 2.600 2.670 47,500 -0.13(-4.64%)
Sep 06, 2006 2.750 2.800 2.630 2.800 88,930 +0.06(+2.19%)
Sep 05, 2006 2.660 2.800 2.600 2.740 78,115 +0.06(+2.24%)
Sep 01, 2006 2.600 2.680 2.600 2.680 25,920 -0.02(-0.74%)
Aug 31, 2006 2.650 2.700 2.620 2.700 40,753 +0.01(+0.37%)
Aug 30, 2006 2.800 2.800 2.650 2.690 71,845 -0.07(-2.54%)
Aug 29, 2006 2.760 2.770 2.680 2.760 40,770 +0.01(+0.36%)
Aug 28, 2006 2.860 2.860 2.690 2.750 110,032 -0.10(-3.51%)
Aug 25, 2006 2.890 2.890 2.750 2.850 100,025 -0.02(-0.70%)
Aug 24, 2006 2.830 2.870 2.620 2.870 353,281 +0.04(+1.41%)
Aug 23, 2006 2.860 2.870 2.770 2.830 387,369 -0.02(-0.70%)
Aug 22, 2006 2.860 2.920 2.730 2.850 130,621 +0.00(+0.00%)
Aug 21, 2006 2.860 2.881 2.800 2.850 120,775 -0.02(-0.70%)
Aug 18, 2006 2.850 2.940 2.770 2.870 133,676 +0.01(+0.35%)
Aug 17, 2006 2.810 2.950 2.770 2.860 321,119 -0.03(-1.04%)
Aug 16, 2006 2.890 2.990 2.860 2.890 257,661 -0.01(-0.34%)
Aug 15, 2006 2.900 2.980 2.870 2.900 255,154 -0.02(-0.68%)
Aug 14, 2006 2.960 2.980 2.880 2.920 61,855 -0.04(-1.35%)
Aug 11, 2006 3.000 3.040 2.820 2.960 929,296 +0.04(+1.37%)
Aug 10, 2006 2.770 3.050 2.670 2.920 309,186 +0.12(+4.29%)
Aug 09, 2006 2.660 2.890 2.610 2.800 591,780 +0.11(+4.09%)
Aug 08, 2006 2.670 2.750 2.550 2.690 80,304 -0.01(-0.37%)
Aug 07, 2006 2.610 2.700 2.610 2.700 84,464 +0.06(+2.27%)
Aug 04, 2006 2.650 2.690 2.540 2.640 143,843 +0.00(+0.00%)
Aug 03, 2006 2.770 2.770 2.600 2.640 190,246 -0.13(-4.69%)
Aug 02, 2006 2.740 2.780 2.550 2.770 190,309 +0.03(+1.09%)
Aug 01, 2006 2.520 2.800 2.520 2.740 138,087 +0.22(+8.73%)
Jul 31, 2006 2.550 2.550 2.460 2.520 70,255 +0.07(+2.86%)
Jul 28, 2006 2.530 2.550 2.383 2.450 230,529 -0.02(-0.81%)
Jul 27, 2006 2.450 2.470 2.420 2.470 114,040 +0.02(+0.82%)
Jul 26, 2006 2.260 2.460 2.250 2.450 252,269 +0.14(+6.06%)
Jul 25, 2006 2.330 2.360 2.270 2.310 119,580 +0.01(+0.43%)
Jul 24, 2006 2.410 2.410 2.220 2.300 59,877 +0.05(+2.22%)
Jul 21, 2006 2.250 2.370 2.230 2.250 128,384 +0.02(+0.90%)
Jul 20, 2006 2.280 2.320 2.200 2.230 260,660 -0.03(-1.33%)
Jul 19, 2006 2.260 2.350 2.230 2.260 96,329 +0.03(+1.35%)
Jul 18, 2006 2.280 2.320 2.180 2.230 37,779 -0.07(-3.04%)
Jul 17, 2006 2.300 2.360 2.260 2.300 116,749 -0.01(-0.43%)
Jul 14, 2006 2.390 2.400 2.300 2.310 49,500 -0.04(-1.70%)
Jul 13, 2006 2.250 2.380 2.250 2.350 83,193 -0.01(-0.42%)
Jul 12, 2006 2.450 2.450 2.350 2.360 30,784 -0.05(-2.07%)
Jul 11, 2006 2.350 2.450 2.350 2.410 73,450 +0.02(+0.84%)
Jul 10, 2006 2.420 2.420 2.350 2.390 111,573 -0.01(-0.42%)
Jul 07, 2006 2.390 2.450 2.350 2.400 51,300 +0.03(+1.27%)
Jul 06, 2006 2.450 2.490 2.320 2.370 93,200 -0.06(-2.47%)
Jul 05, 2006 2.500 2.500 2.390 2.430 51,496 +0.01(+0.41%)
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.