Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8849 -0.0051 (-0.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 27.90 29.80 27.90 28.40 2,940 -0.19(-0.66%)
Feb 27, 2003 30.10 31.50 27.50 28.59 2,710 -3.41(-10.66%)
Feb 26, 2003 28.80 32.00 28.70 32.00 2,520 +3.00(+10.34%)
Feb 25, 2003 30.50 31.00 28.00 29.00 5,210 -2.00(-6.45%)
Feb 24, 2003 31.70 31.70 30.50 31.00 3,460 -0.70(-2.21%)
Feb 21, 2003 31.30 33.50 31.30 31.70 2,880 -0.99(-3.03%)
Feb 20, 2003 32.50 33.29 30.50 32.69 2,760 +0.09(+0.28%)
Feb 19, 2003 34.80 39.00 32.60 32.60 2,770 -2.10(-6.05%)
Feb 18, 2003 33.80 36.00 33.50 34.70 5,470 +3.70(+11.94%)
Feb 14, 2003 32.50 32.50 30.90 31.00 3,070 -1.50(-4.62%)
Feb 13, 2003 31.80 32.70 31.40 32.50 2,300 +1.01(+3.21%)
Feb 12, 2003 33.50 31.70 31.30 31.49 3,050 +0.39(+1.25%)
Feb 11, 2003 33.50 33.70 31.10 31.10 1,130 -2.01(-6.07%)
Feb 10, 2003 35.50 35.50 33.00 33.11 1,160 -0.39(-1.16%)
Feb 07, 2003 35.30 35.30 33.30 33.50 810 -1.50(-4.29%)
Feb 06, 2003 34.50 36.30 34.00 35.00 13,300 +2.00(+6.06%)
Feb 05, 2003 33.00 34.00 33.00 33.00 1,990 +0.00(+0.00%)
Feb 04, 2003 32.00 34.30 32.00 33.00 10,490 +1.50(+4.76%)
Feb 03, 2003 35.80 36.30 30.80 31.50 19,960 -5.50(-14.86%)
Jan 31, 2003 39.50 39.50 36.10 37.00 3,860 -1.00(-2.63%)
Jan 30, 2003 39.60 40.00 36.60 38.00 4,754 -1.60(-4.04%)
Jan 29, 2003 39.90 40.50 39.40 39.60 3,530 +0.20(+0.51%)
Jan 28, 2003 36.70 39.90 36.70 39.40 5,130 +2.60(+7.07%)
Jan 27, 2003 37.90 37.90 34.60 36.80 4,700 -0.50(-1.34%)
Jan 24, 2003 35.80 38.50 32.50 37.30 8,760 +1.30(+3.61%)
Jan 23, 2003 38.90 38.90 35.50 36.00 4,870 -2.75(-7.10%)
Jan 22, 2003 38.70 39.00 37.20 38.75 2,470 -0.26(-0.67%)
Jan 21, 2003 40.20 40.20 36.70 39.01 2,610 -1.29(-3.20%)
Jan 17, 2003 39.40 40.50 39.40 40.30 2,000 -0.40(-0.98%)
Jan 16, 2003 39.90 41.00 36.60 40.70 4,200 +1.20(+3.04%)
Jan 15, 2003 39.90 40.20 39.00 39.50 4,370 +0.05(+0.13%)
Jan 14, 2003 40.00 40.50 39.40 39.45 4,570 -0.05(-0.13%)
Jan 13, 2003 39.60 40.50 38.10 39.50 3,500 +0.10(+0.25%)
Jan 10, 2003 39.20 40.50 37.50 39.40 5,310 -0.29(-0.73%)
Jan 09, 2003 37.90 40.80 36.00 39.69 6,720 +4.48(+12.72%)
Jan 08, 2003 40.20 40.20 35.21 35.21 7,460 -5.09(-12.63%)
Jan 07, 2003 41.50 41.50 40.30 40.30 4,960 -1.00(-2.42%)
Jan 06, 2003 40.10 41.30 38.80 41.30 6,180 +1.31(+3.28%)
Jan 03, 2003 39.00 40.50 39.00 39.99 2,850 +0.59(+1.50%)
Jan 02, 2003 40.20 40.20 38.90 39.40 2,870 -0.50(-1.25%)
Dec 31, 2002 40.00 40.20 38.80 39.90 2,910 -0.10(-0.25%)
Dec 30, 2002 40.50 40.50 39.80 40.00 10,510 -1.00(-2.44%)
Dec 27, 2002 41.00 41.00 40.20 41.00 4,160 +0.80(+1.99%)
Dec 26, 2002 40.40 41.00 40.20 40.20 5,290 +0.00(+0.00%)
Dec 24, 2002 40.90 41.50 40.00 40.20 2,400 -0.81(-1.98%)
Dec 23, 2002 41.00 41.30 39.60 41.01 3,340 +1.01(+2.52%)
Dec 20, 2002 41.00 41.50 39.60 40.00 4,180 +0.00(+0.00%)
Dec 19, 2002 42.40 42.40 39.00 40.00 5,790 -1.59(-3.82%)
Dec 18, 2002 40.10 41.90 39.80 41.59 7,660 +1.59(+3.98%)
Dec 17, 2002 40.10 42.30 39.00 40.00 9,670 -1.00(-2.44%)
Dec 16, 2002 46.00 46.50 40.10 41.00 17,210 -1.70(-3.98%)
Dec 13, 2002 41.70 45.00 41.60 42.70 6,400 +0.20(+0.47%)
Dec 12, 2002 43.00 47.30 42.90 42.50 15,110 -0.20(-0.47%)
Dec 11, 2002 52.50 52.50 41.50 42.70 51,540 -11.29(-20.91%)
Dec 10, 2002 57.50 57.50 52.00 53.99 16,350 -0.21(-0.39%)
Dec 09, 2002 51.20 56.90 48.00 54.20 40,500 +3.70(+7.33%)
Dec 06, 2002 54.00 57.20 49.50 50.50 46,300 -7.50(-12.93%)
Dec 05, 2002 58.50 65.00 51.00 58.00 141,650 +12.25(+26.78%)
Dec 04, 2002 31.19 55.00 31.19 45.75 73,020 +15.75(+52.50%)
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.