Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarin Corp ADR (NQ: AMRN )

0.5748 -0.0007 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 31, 2009 1.290 1.430 1.430 1.430 48,500 +0.16(+12.59%)
Dec 30, 2009 1.020 1.360 1.010 1.270 56,989 -0.12(-8.73%)
Dec 29, 2009 1.430 1.430 1.370 1.391 4,907 -0.04(-2.69%)
Dec 28, 2009 1.310 1.430 1.300 1.430 14,830 +0.01(+0.70%)
Dec 24, 2009 1.420 1.500 1.400 1.420 8,959 +0.00(+0.04%)
Dec 23, 2009 1.350 1.460 1.350 1.419 25,944 +0.07(+5.15%)
Dec 22, 2009 1.320 1.440 1.320 1.350 21,950 +0.00(+0.00%)
Dec 21, 2009 1.367 1.380 1.340 1.350 9,800 -0.07(-4.93%)
Dec 18, 2009 1.409 1.650 1.350 1.420 15,516 +0.07(+5.19%)
Dec 17, 2009 1.600 1.600 1.350 1.350 41,504 -0.25(-15.62%)
Dec 16, 2009 1.300 1.650 1.300 1.600 110,871 +0.32(+25.00%)
Dec 15, 2009 1.270 1.290 1.270 1.280 16,245 +0.01(+0.79%)
Dec 14, 2009 1.270 1.300 1.270 1.270 9,774 +0.00(+0.00%)
Dec 11, 2009 1.272 1.300 1.270 1.270 22,250 +0.00(+0.00%)
Dec 10, 2009 1.240 1.290 1.240 1.270 4,287 +0.03(+2.42%)
Dec 09, 2009 1.240 1.240 1.221 1.240 4,600 +0.00(+0.00%)
Dec 08, 2009 1.180 1.290 1.170 1.240 7,700 -0.04(-3.13%)
Dec 07, 2009 1.320 1.320 1.280 1.280 6,562 +0.02(+1.59%)
Dec 04, 2009 1.290 1.300 1.260 1.260 14,968 +0.00(+0.00%)
Dec 03, 2009 1.260 1.300 1.260 1.260 10,414 -0.01(-0.79%)
Dec 02, 2009 1.250 1.370 1.250 1.270 37,845 -0.01(-0.78%)
Dec 01, 2009 1.300 1.300 1.228 1.280 3,200 -0.07(-5.19%)
Nov 30, 2009 1.200 1.350 1.200 1.350 52,405 +0.06(+4.65%)
Nov 27, 2009 1.170 1.290 1.170 1.290 1,990 +0.00(+0.01%)
Nov 25, 2009 1.240 1.290 1.240 1.290 1,779 -0.00(-0.01%)
Nov 24, 2009 1.280 1.300 1.210 1.290 9,967 +0.09(+7.50%)
Nov 23, 2009 1.350 1.350 1.180 1.200 42,418 -0.15(-11.11%)
Nov 20, 2009 1.250 1.350 1.250 1.350 2,905 +0.02(+1.43%)
Nov 19, 2009 1.370 1.370 1.250 1.331 4,000 +0.02(+1.60%)
Nov 18, 2009 1.370 1.370 1.310 1.310 4,190 -0.09(-6.43%)
Nov 17, 2009 1.400 1.410 1.350 1.400 29,499 +0.01(+0.72%)
Nov 16, 2009 1.400 1.460 1.300 1.390 14,480 +0.01(+0.72%)
Nov 13, 2009 1.220 1.390 1.200 1.380 23,558 +0.09(+6.98%)
Nov 12, 2009 1.210 1.290 1.210 1.290 7,500 +0.00(+0.00%)
Nov 11, 2009 1.250 1.290 1.240 1.290 6,994 -0.01(-0.77%)
Nov 10, 2009 1.230 1.300 1.220 1.300 3,600 +0.00(+0.00%)
Nov 09, 2009 1.200 1.300 1.200 1.300 2,900 +0.05(+4.00%)
Nov 06, 2009 1.290 1.440 1.250 1.250 12,060 -0.12(-8.76%)
Nov 05, 2009 1.300 1.380 1.220 1.370 27,595 +0.07(+5.38%)
Nov 04, 2009 1.410 1.430 1.270 1.300 36,418 -0.12(-8.44%)
Nov 03, 2009 1.400 1.420 1.400 1.420 712 -0.03(-2.07%)
Nov 02, 2009 1.380 1.450 1.380 1.450 8,350 +0.05(+3.57%)
Oct 30, 2009 1.380 1.420 1.380 1.400 7,103 +0.00(+0.00%)
Oct 29, 2009 1.400 1.540 1.390 1.400 1,110 -0.03(-2.10%)
Oct 28, 2009 1.550 1.550 1.420 1.430 6,576 -0.11(-7.14%)
Oct 27, 2009 1.450 1.540 1.450 1.540 5,775 +0.04(+2.67%)
Oct 26, 2009 1.490 1.530 1.380 1.500 11,569 -0.03(-1.96%)
Oct 23, 2009 1.460 1.530 1.400 1.530 2,720 +0.07(+4.79%)
Oct 22, 2009 1.570 1.570 1.450 1.460 4,375 -0.14(-8.75%)
Oct 21, 2009 1.500 1.610 1.500 1.600 2,775 +0.12(+8.11%)
Oct 20, 2009 1.460 1.660 1.430 1.480 15,639 -0.16(-9.76%)
Oct 19, 2009 1.660 1.690 1.560 1.640 36,500 -0.01(-0.61%)
Oct 16, 2009 1.660 1.660 1.560 1.650 12,495 +0.01(+0.61%)
Oct 15, 2009 1.590 1.640 1.560 1.640 8,872 +0.08(+5.13%)
Oct 14, 2009 1.600 1.750 1.560 1.560 55,231 -0.04(-2.50%)
Oct 13, 2009 1.460 1.750 1.450 1.600 74,651 +0.02(+1.27%)
Oct 12, 2009 1.500 1.580 1.450 1.580 17,327 +0.09(+6.05%)
Oct 09, 2009 1.486 1.490 1.450 1.490 4,647 -0.01(-0.67%)
Oct 08, 2009 1.600 1.600 1.410 1.500 35,038 -0.16(-9.64%)
Oct 07, 2009 1.750 1.760 1.660 1.660 24,671 -0.02(-1.20%)
Oct 06, 2009 1.550 1.850 1.550 1.680 51,614 +0.13(+8.40%)
Oct 05, 2009 1.500 1.550 1.500 1.550 7,453 +0.05(+3.33%)
Oct 02, 2009 1.350 1.510 1.350 1.500 13,822 +0.06(+4.17%)
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.