Amarin Corp ADR (NQ: AMRN )

4.576 USD -0.004 (-0.09%)
Streaming Delayed Price Updated: 1:55 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.660 2.830 2.650 2.710 22,000 +0.04(+1.50%)
Oct 30, 2003 2.680 2.680 2.680 2.670 7,750 -0.08(-2.91%)
Oct 29, 2003 2.650 2.760 2.650 2.750 5,500 -0.03(-1.04%)
Oct 28, 2003 2.810 2.830 2.640 2.779 44,200 -0.03(-1.10%)
Oct 27, 2003 3.000 3.000 2.640 2.810 5,300 +0.02(+0.72%)
Oct 24, 2003 2.750 2.800 2.700 2.790 14,800 +0.04(+1.45%)
Oct 23, 2003 2.700 2.770 2.640 2.750 14,400 -0.01(-0.40%)
Oct 22, 2003 2.720 2.800 2.720 2.761 7,500 +0.03(+1.10%)
Oct 21, 2003 2.620 2.769 2.620 2.731 10,300 -0.07(-2.43%)
Oct 20, 2003 2.620 2.799 2.620 2.799 8,200 -0.02(-0.74%)
Oct 17, 2003 2.870 2.870 2.640 2.820 4,900 -0.03(-1.05%)
Oct 16, 2003 2.620 2.800 2.620 2.850 19,700 +0.17(+6.34%)
Oct 15, 2003 2.620 2.800 2.620 2.680 13,144 -0.11(-3.94%)
Oct 14, 2003 2.769 2.790 2.630 2.790 6,989 -0.01(-0.36%)
Oct 13, 2003 2.640 2.800 2.620 2.800 20,430 +0.17(+6.46%)
Oct 10, 2003 3.000 3.000 2.620 2.630 14,800 +0.00(+0.00%)
Oct 09, 2003 2.710 2.730 2.620 2.630 14,850 -0.09(-3.31%)
Oct 08, 2003 2.760 2.770 2.610 2.720 11,550 -0.07(-2.51%)
Oct 07, 2003 2.770 2.790 2.620 2.790 18,630 +0.00(+0.04%)
Oct 06, 2003 2.800 2.801 2.770 2.789 6,200 -0.04(-1.45%)
Oct 03, 2003 2.670 2.870 2.600 2.830 18,600 +0.08(+2.91%)
Oct 02, 2003 2.660 2.770 2.660 2.750 19,866 +0.06(+2.23%)
Oct 01, 2003 2.800 2.899 2.610 2.690 23,140 -0.01(-0.37%)
Sep 30, 2003 2.650 3.000 2.600 2.700 55,250 -0.10(-3.57%)
Sep 29, 2003 2.800 2.900 2.750 2.800 9,700 -0.07(-2.44%)
Sep 26, 2003 2.800 2.980 2.800 2.870 8,500 -0.13(-4.33%)
Sep 25, 2003 3.010 3.200 3.000 3.000 18,286 -0.05(-1.64%)
Sep 24, 2003 3.109 3.280 3.000 3.050 44,351 -0.06(-1.90%)
Sep 23, 2003 3.010 3.300 2.910 3.109 110,700 +0.17(+5.71%)
Sep 22, 2003 2.700 3.050 2.700 2.941 66,650 +0.19(+6.95%)
Sep 19, 2003 2.850 2.970 2.750 2.750 27,170 -0.11(-3.85%)
Sep 18, 2003 2.850 3.050 2.850 2.860 19,900 -0.19(-6.23%)
Sep 17, 2003 2.680 3.050 2.650 3.050 47,200 +0.29(+10.51%)
Sep 16, 2003 2.700 2.770 2.650 2.760 18,950 +0.03(+1.10%)
Sep 15, 2003 2.800 2.800 2.600 2.730 49,000 +0.05(+1.87%)
Sep 12, 2003 2.650 2.750 2.550 2.680 25,200 -0.07(-2.55%)
Sep 11, 2003 2.860 2.860 2.650 2.750 48,200 -0.05(-1.79%)
Sep 10, 2003 2.690 2.850 2.650 2.800 159,200 +0.05(+1.82%)
Sep 09, 2003 2.600 2.800 2.600 2.750 29,000 +0.05(+1.85%)
Sep 08, 2003 2.600 2.800 2.600 2.700 67,500 +0.12(+4.65%)
Sep 05, 2003 2.480 2.620 2.360 2.580 249,100 +0.21(+8.86%)
Sep 04, 2003 2.330 2.500 2.330 2.370 175,000 +0.01(+0.42%)
Sep 03, 2003 2.450 2.470 2.350 2.360 101,700 -0.09(-3.63%)
Sep 02, 2003 2.190 2.470 2.190 2.449 38,500 +0.06(+2.47%)
Aug 29, 2003 2.300 2.440 2.200 2.390 96,100 +0.14(+6.22%)
Aug 28, 2003 2.200 2.300 2.200 2.250 24,900 -0.05(-2.17%)
Aug 27, 2003 2.210 2.300 2.210 2.300 22,400 +0.05(+2.22%)
Aug 26, 2003 2.300 2.350 2.250 2.250 22,500 -0.03(-1.32%)
Aug 25, 2003 2.360 2.360 2.250 2.280 32,300 -0.08(-3.39%)
Aug 22, 2003 2.500 2.500 2.210 2.360 127,400 +0.04(+1.72%)
Aug 21, 2003 2.360 2.420 2.220 2.320 163,500 +0.03(+1.31%)
Aug 20, 2003 2.790 2.790 2.100 2.290 778,000 -0.41(-15.19%)
Aug 19, 2003 2.600 2.800 2.580 2.700 67,900 +0.10(+3.85%)
Aug 18, 2003 2.570 2.700 2.550 2.600 37,300 +0.02(+0.78%)
Aug 15, 2003 2.600 2.640 2.550 2.580 14,000 +0.07(+2.79%)
Aug 14, 2003 2.530 2.630 2.470 2.510 52,800 -0.05(-1.95%)
Aug 13, 2003 2.500 2.620 2.490 2.560 70,000 -0.07(-2.85%)
Aug 12, 2003 2.700 2.750 2.551 2.635 62,200 -0.12(-4.18%)
Aug 11, 2003 2.750 2.840 2.620 2.750 92,900 -0.35(-11.29%)
Aug 08, 2003 3.050 3.180 2.980 3.100 26,800 -0.07(-2.21%)
Aug 07, 2003 3.050 3.230 3.050 3.170 19,700 +0.02(+0.63%)
Aug 06, 2003 2.950 3.150 2.900 3.150 76,500 +0.03(+0.96%)
Aug 05, 2003 3.150 3.210 3.100 3.120 48,200 -0.03(-0.95%)
Aug 04, 2003 3.279 3.279 3.100 3.150 20,100 -0.10(-3.08%)
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.