Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 17.50 18.00 16.00 17.60 9,020 +1.40(+8.64%)
Feb 26, 2004 16.70 16.70 15.70 16.20 7,360 -0.60(-3.57%)
Feb 25, 2004 16.80 16.90 16.30 16.80 1,120 -0.10(-0.59%)
Feb 24, 2004 17.00 17.40 16.20 16.90 6,570 +0.00(+0.00%)
Feb 23, 2004 18.79 18.79 16.50 16.90 3,710 -0.50(-2.87%)
Feb 20, 2004 18.25 19.00 16.90 17.40 9,060 -0.60(-3.33%)
Feb 19, 2004 19.40 19.40 18.00 18.00 2,240 -0.50(-2.70%)
Feb 18, 2004 18.80 19.10 18.00 18.50 10,120 -0.40(-2.12%)
Feb 17, 2004 18.50 19.40 18.50 18.90 10,110 +0.50(+2.72%)
Feb 13, 2004 19.70 19.70 18.00 18.40 23,550 -0.60(-3.16%)
Feb 12, 2004 21.40 21.50 18.50 19.00 78,810 +0.90(+4.97%)
Feb 11, 2004 16.50 18.10 16.30 18.10 34,780 +1.40(+8.38%)
Feb 10, 2004 17.10 17.30 16.50 16.70 13,150 -0.30(-1.76%)
Feb 09, 2004 18.60 18.90 16.90 17.00 28,790 -1.00(-5.56%)
Feb 06, 2004 18.20 18.50 17.20 18.00 16,110 -0.20(-1.10%)
Feb 05, 2004 19.00 19.00 17.10 18.20 16,190 -0.10(-0.55%)
Feb 04, 2004 20.50 20.80 17.80 18.30 51,980 -2.10(-10.29%)
Feb 03, 2004 24.10 24.21 19.30 20.40 97,690 -3.10(-13.19%)
Feb 02, 2004 33.80 33.80 23.10 23.50 85,830 -1.30(-5.24%)
Jan 29, 2004 24.90 25.00 21.30 24.80 20,230 +1.90(+8.30%)
Jan 28, 2004 28.50 28.50 21.50 22.90 51,500 -4.10(-15.19%)
Jan 27, 2004 17.50 33.00 17.40 27.00 117,950 +10.03(+59.10%)
Jan 23, 2004 16.60 16.97 16.30 16.97 5,130 +0.37(+2.23%)
Jan 22, 2004 16.80 16.80 15.80 16.60 3,030 +0.10(+0.61%)
Jan 21, 2004 17.10 17.10 15.50 16.50 5,740 -0.10(-0.60%)
Jan 20, 2004 17.10 17.10 15.70 16.60 4,000 +0.50(+3.11%)
Jan 16, 2004 16.40 16.70 15.50 16.10 5,130 -0.40(-2.42%)
Jan 15, 2004 17.10 17.10 16.40 16.50 2,896 -0.50(-2.94%)
Jan 14, 2004 15.50 17.50 15.50 17.00 3,094 +0.00(+0.00%)
Jan 13, 2004 17.50 17.50 16.60 17.00 6,238 +0.10(+0.59%)
Jan 12, 2004 17.90 17.90 15.50 16.90 5,110 +0.70(+4.32%)
Jan 09, 2004 16.80 17.20 15.50 16.20 10,938 +0.10(+0.62%)
Jan 08, 2004 16.20 16.50 15.00 16.10 8,152 +0.60(+3.87%)
Jan 07, 2004 14.80 15.50 14.50 15.50 6,651 +0.70(+4.73%)
Jan 06, 2004 15.20 15.70 14.20 14.80 7,570 -0.70(-4.52%)
Jan 05, 2004 16.80 16.90 15.20 15.50 9,390 +0.10(+0.65%)
Jan 02, 2004 15.00 16.14 15.00 15.40 2,490 +0.00(+0.00%)
Dec 31, 2003 15.50 16.50 15.00 15.40 8,610 -0.20(-1.28%)
Dec 30, 2003 16.10 16.90 15.60 15.60 23,805 -0.60(-3.70%)
Dec 29, 2003 14.60 17.00 14.20 16.20 23,696 +1.90(+13.29%)
Dec 26, 2003 14.50 14.50 13.90 14.30 885 +0.38(+2.73%)
Dec 24, 2003 13.40 14.50 13.40 13.92 3,517 +0.02(+0.14%)
Dec 23, 2003 13.40 14.70 13.40 13.90 1,997 -0.10(-0.71%)
Dec 22, 2003 13.90 15.00 13.70 14.00 6,425 -0.50(-3.45%)
Dec 19, 2003 15.40 15.50 14.30 14.50 3,915 -0.90(-5.84%)
Dec 18, 2003 14.80 15.50 14.70 15.40 6,710 +0.60(+4.05%)
Dec 17, 2003 14.20 15.00 14.20 14.80 2,130 +0.00(+0.00%)
Dec 16, 2003 14.90 15.00 14.60 14.80 1,999 +0.20(+1.37%)
Dec 15, 2003 14.00 15.80 14.00 14.60 3,032 +0.10(+0.69%)
Dec 12, 2003 14.30 15.00 13.20 14.50 6,958 +0.01(+0.07%)
Dec 11, 2003 15.00 15.00 14.10 14.49 3,902 -1.01(-6.52%)
Dec 10, 2003 16.00 16.80 15.20 15.50 7,141 -1.49(-8.77%)
Dec 09, 2003 18.00 18.00 16.00 16.99 6,618 -0.81(-4.55%)
Dec 08, 2003 18.20 19.00 16.50 17.80 10,858 -0.70(-3.78%)
Dec 05, 2003 19.30 19.01 17.50 18.50 7,229 -0.80(-4.15%)
Dec 04, 2003 22.60 23.50 17.60 19.30 26,331 -4.20(-17.87%)
Dec 03, 2003 23.00 24.10 22.70 23.50 4,383 +0.10(+0.43%)
Dec 02, 2003 22.70 23.90 22.70 23.40 939 -0.50(-2.09%)
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.