Amarin Corp ADR (NQ: AMRN )

5.160 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.950 3.950 3.610 3.700 38,600 -0.10(-2.63%)
Jan 30, 2003 3.960 4.000 3.660 3.800 47,540 -0.16(-4.04%)
Jan 29, 2003 3.990 4.050 3.940 3.960 35,300 +0.02(+0.51%)
Jan 28, 2003 3.670 3.990 3.670 3.940 51,300 +0.26(+7.07%)
Jan 27, 2003 3.790 3.790 3.460 3.680 47,000 -0.05(-1.34%)
Jan 24, 2003 3.580 3.850 3.250 3.730 87,600 +0.13(+3.61%)
Jan 23, 2003 3.890 3.890 3.550 3.600 48,700 -0.27(-7.10%)
Jan 22, 2003 3.870 3.900 3.720 3.875 24,700 -0.03(-0.67%)
Jan 21, 2003 4.020 4.020 3.670 3.901 26,100 -0.13(-3.20%)
Jan 17, 2003 3.940 4.050 3.940 4.030 20,000 -0.04(-0.98%)
Jan 16, 2003 3.990 4.100 3.660 4.070 42,000 +0.12(+3.04%)
Jan 15, 2003 3.990 4.020 3.900 3.950 43,700 +0.01(+0.13%)
Jan 14, 2003 4.000 4.050 3.940 3.945 45,700 -0.01(-0.13%)
Jan 13, 2003 3.960 4.050 3.810 3.950 35,000 +0.01(+0.25%)
Jan 10, 2003 3.920 4.050 3.750 3.940 53,100 -0.03(-0.73%)
Jan 09, 2003 3.790 4.080 3.600 3.969 67,200 +0.45(+12.72%)
Jan 08, 2003 4.020 4.020 3.521 3.521 74,600 -0.51(-12.63%)
Jan 07, 2003 4.150 4.150 4.030 4.030 49,600 -0.10(-2.42%)
Jan 06, 2003 4.010 4.130 3.880 4.130 61,800 +0.13(+3.28%)
Jan 03, 2003 3.900 4.050 3.900 3.999 28,500 +0.06(+1.50%)
Jan 02, 2003 4.020 4.020 3.890 3.940 28,700 -0.05(-1.25%)
Dec 31, 2002 4.000 4.020 3.880 3.990 29,100 -0.01(-0.25%)
Dec 30, 2002 4.050 4.050 3.980 4.000 105,100 -0.10(-2.44%)
Dec 27, 2002 4.100 4.100 4.020 4.100 41,600 +0.08(+1.99%)
Dec 26, 2002 4.040 4.100 4.020 4.020 52,900 +0.00(+0.00%)
Dec 24, 2002 4.090 4.150 4.000 4.020 24,000 -0.08(-1.98%)
Dec 23, 2002 4.100 4.130 3.960 4.101 33,400 +0.10(+2.52%)
Dec 20, 2002 4.100 4.150 3.960 4.000 41,800 +0.00(+0.00%)
Dec 19, 2002 4.240 4.240 3.900 4.000 57,900 -0.16(-3.82%)
Dec 18, 2002 4.010 4.190 3.980 4.159 76,600 +0.16(+3.97%)
Dec 17, 2002 4.010 4.230 3.900 4.000 96,700 -0.10(-2.44%)
Dec 16, 2002 4.600 4.650 4.010 4.100 172,100 -0.17(-3.98%)
Dec 13, 2002 4.170 4.500 4.160 4.270 64,000 +0.02(+0.47%)
Dec 12, 2002 4.300 4.730 4.290 4.250 151,100 -0.02(-0.47%)
Dec 11, 2002 5.250 5.250 4.150 4.270 515,400 -1.13(-20.91%)
Dec 10, 2002 5.750 5.750 5.200 5.399 163,500 -0.02(-0.39%)
Dec 09, 2002 5.120 5.690 4.800 5.420 405,000 +0.37(+7.33%)
Dec 06, 2002 5.400 5.720 4.950 5.050 463,000 -0.75(-12.93%)
Dec 05, 2002 5.850 6.500 5.100 5.800 1,416,500 +1.22(+26.78%)
Dec 04, 2002 3.119 5.500 3.119 4.575 730,200 +1.58(+52.50%)
Dec 02, 2002 3.310 3.310 3.000 3.000 46,000 -0.49(-14.02%)
Nov 29, 2002 3.490 3.500 3.340 3.489 15,600 -0.10(-2.81%)
Nov 27, 2002 2.910 3.600 2.910 3.590 22,400 +0.59(+19.67%)
Nov 26, 2002 2.500 3.000 2.500 3.000 21,600 +0.11(+3.81%)
Nov 25, 2002 2.860 2.920 2.750 2.890 9,200 -0.04(-1.30%)
Nov 22, 2002 2.820 2.990 2.670 2.928 13,000 +0.02(+0.62%)
Nov 21, 2002 2.830 2.990 2.820 2.910 4,000 +0.00(+0.03%)
Nov 20, 2002 2.810 3.089 2.150 2.909 27,700 -0.05(-1.72%)
Nov 19, 2002 2.910 3.140 2.910 2.960 42,300 +0.02(+0.68%)
Nov 18, 2002 3.010 3.020 2.810 2.940 9,100 -0.10(-3.26%)
Nov 15, 2002 3.030 3.050 2.950 3.039 16,000 +0.15(+5.16%)
Nov 14, 2002 2.910 2.911 2.860 2.890 5,300 -0.06(-2.03%)
Nov 13, 2002 3.040 3.040 2.900 2.950 11,000 +0.06(+2.08%)
Nov 12, 2002 2.890 2.890 2.890 2.890 0 +0.00(+0.00%)
Nov 11, 2002 2.870 2.900 2.870 2.890 4,500 -0.10(-3.34%)
Nov 08, 2002 3.110 3.125 2.821 2.990 14,500 -0.10(-3.24%)
Nov 07, 2002 3.240 3.240 3.090 3.090 17,700 +0.01(+0.32%)
Nov 06, 2002 3.000 3.160 3.000 3.080 17,000 -0.07(-2.22%)
Nov 05, 2002 3.200 3.300 3.100 3.150 8,500 -0.05(-1.56%)
Nov 04, 2002 3.050 3.200 3.050 3.200 29,800 +0.05(+1.59%)
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.