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

Amarin Corp ADR (NQ: AMRN )

1.420 -0.020 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 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 (%)
Feb 27, 2009 0.7000 0.7000 0.6100 0.7000 2,800 +0.01(+1.45%)
Feb 26, 2009 0.5900 0.7000 0.5900 0.6900 4,896 +0.08(+13.11%)
Feb 25, 2009 0.7000 0.7000 0.6100 0.6100 8,815 -0.09(-12.86%)
Feb 24, 2009 0.6100 0.7000 0.6100 0.7000 4,595 +0.05(+7.69%)
Feb 23, 2009 0.6500 0.7000 0.6490 0.6500 3,233 -0.05(-7.14%)
Feb 20, 2009 0.6500 0.7000 0.6500 0.7000 7,084 +0.00(+0.00%)
Feb 19, 2009 0.7000 0.7000 0.7000 0.7000 2,452 +0.02(+2.94%)
Feb 18, 2009 0.7500 0.7500 0.6282 0.6800 4,585 -0.02(-2.86%)
Feb 17, 2009 0.7000 0.7700 0.6999 0.7000 3,966 -0.06(-7.89%)
Feb 13, 2009 0.7000 0.7700 0.7000 0.7600 891 -0.01(-1.30%)
Feb 12, 2009 0.7000 0.7700 0.7000 0.7700 4,638 +0.02(+3.19%)
Feb 11, 2009 0.7300 0.7500 0.7290 0.7462 9,672 +0.03(+3.64%)
Feb 10, 2009 0.7300 0.7300 0.6500 0.7200 2,306 -0.01(-1.37%)
Feb 09, 2009 0.7000 0.7500 0.5600 0.7300 7,010 +0.00(+0.00%)
Feb 06, 2009 0.6100 0.7400 0.6000 0.7300 5,368 +0.01(+1.39%)
Feb 04, 2009 0.6200 0.7200 0.7200 0.7200 3,100 -0.01(-0.83%)
Feb 03, 2009 0.7300 0.7400 0.6200 0.7260 6,150 +0.01(+0.83%)
Feb 02, 2009 0.7200 0.7200 0.7200 0.7200 300 +0.02(+3.57%)
Jan 30, 2009 0.6700 0.7000 0.6600 0.6952 5,075 -0.00(-0.69%)
Jan 29, 2009 0.6200 0.7300 0.6200 0.7000 14,399 +0.05(+7.69%)
Jan 28, 2009 0.6500 0.7127 0.6500 0.6500 1,909 -0.10(-13.33%)
Jan 27, 2009 0.6400 0.7500 0.6300 0.7500 10,475 +0.07(+10.29%)
Jan 26, 2009 0.6200 0.7500 0.6200 0.6800 12,930 +0.01(+1.93%)
Jan 23, 2009 0.6200 0.6700 0.6200 0.6671 5,438 -0.01(-1.90%)
Jan 22, 2009 0.6800 0.6800 0.6399 0.6800 23,294 -0.02(-2.86%)
Jan 21, 2009 0.6100 0.7000 0.6100 0.7000 3,285 +0.04(+6.06%)
Jan 20, 2009 0.6000 0.7500 0.6000 0.6600 10,569 -0.11(-14.29%)
Jan 16, 2009 0.7699 0.7700 0.7699 0.7700 590 +0.08(+11.59%)
Jan 15, 2009 0.7600 0.7600 0.6800 0.6900 4,861 +0.02(+2.99%)
Jan 14, 2009 0.7000 0.7490 0.6700 0.6700 11,270 -0.10(-12.99%)
Jan 13, 2009 0.7600 0.7700 0.7600 0.7700 12,097 +0.01(+1.32%)
Jan 12, 2009 0.7600 0.7900 0.7600 0.7600 2,500 -0.04(-5.00%)
Jan 09, 2009 0.7800 0.8000 0.7600 0.8000 14,868 +0.02(+2.56%)
Jan 08, 2009 0.7800 0.7900 0.7800 0.7800 6,741 +0.00(+0.00%)
Jan 07, 2009 0.7600 0.7800 0.7100 0.7800 9,532 +0.00(+0.14%)
Jan 06, 2009 0.7500 0.7800 0.7200 0.7789 14,069 +0.03(+3.99%)
Jan 05, 2009 0.7496 0.7800 0.7200 0.7490 8,044 +0.07(+10.15%)
Jan 02, 2009 0.6900 0.7000 0.6800 0.6800 1,670 -0.03(-4.23%)
Dec 31, 2008 0.5800 0.7200 0.5800 0.7100 77,157 +0.00(+0.00%)
Dec 30, 2008 0.6000 0.7800 0.5600 0.7100 4,127 +0.01(+1.43%)
Dec 29, 2008 0.7900 0.7900 0.6800 0.7000 5,400 -0.05(-6.67%)
Dec 26, 2008 0.6001 0.7500 0.5501 0.7500 38,121 +0.10(+15.38%)
Dec 24, 2008 0.5600 0.7300 0.5500 0.6500 9,369 +0.00(+0.00%)
Dec 23, 2008 0.7500 0.7500 0.5700 0.6500 8,258 +0.00(+0.00%)
Dec 22, 2008 0.6000 0.7500 0.5000 0.6500 17,747 +0.05(+8.33%)
Dec 19, 2008 0.6800 0.7000 0.5820 0.6000 23,800 -0.10(-14.29%)
Dec 18, 2008 0.7000 0.7300 0.5900 0.7000 29,810 -0.03(-4.11%)
Dec 17, 2008 0.5200 0.7400 0.5200 0.7300 29,439 -0.01(-1.35%)
Dec 16, 2008 0.6500 0.7500 0.5000 0.7400 33,600 +0.00(+0.00%)
Dec 15, 2008 0.6500 0.7600 0.6500 0.7400 5,500 -0.02(-2.63%)
Dec 12, 2008 0.7000 0.7700 0.7000 0.7600 2,903 +0.06(+8.57%)
Dec 11, 2008 0.7400 0.7400 0.6500 0.7000 7,379 +0.00(+0.00%)
Dec 10, 2008 0.6600 0.7000 0.6600 0.7000 18,320 +0.00(+0.00%)
Dec 09, 2008 0.7300 0.7300 0.6810 0.7000 10,590 -0.10(-12.50%)
Dec 08, 2008 0.7000 0.8000 0.7000 0.8000 1,710 +0.09(+12.68%)
Dec 04, 2008 0.7100 0.7100 0.7100 0.7100 7,300 +0.00(+0.00%)
Dec 03, 2008 0.7100 0.7600 0.6500 0.7100 14,812 -0.04(-5.33%)
Dec 02, 2008 0.7501 0.8400 0.7500 0.7500 4,938 +0.00(+0.00%)
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.