Amarin Corp ADR (NQ: AMRN )

4.195 USD -0.045 (-1.06%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 2.950 3.150 2.860 3.150 18,800 +0.05(+1.61%)
Oct 31, 2002 3.150 3.290 3.100 3.100 12,000 -0.15(-4.62%)
Oct 30, 2002 3.249 3.420 3.160 3.250 13,700 +0.08(+2.52%)
Oct 29, 2002 3.350 3.360 3.170 3.170 13,900 -0.21(-6.21%)
Oct 28, 2002 3.720 3.850 3.200 3.380 18,500 -0.17(-4.79%)
Oct 25, 2002 3.570 3.630 3.550 3.550 10,100 -0.05(-1.39%)
Oct 24, 2002 3.600 3.640 3.600 3.600 3,500 -0.05(-1.37%)
Oct 23, 2002 3.600 3.696 3.350 3.650 10,000 -0.19(-4.95%)
Oct 22, 2002 3.500 3.840 3.415 3.840 17,300 +0.39(+11.30%)
Oct 21, 2002 3.360 3.450 3.360 3.450 1,900 +0.07(+2.07%)
Oct 18, 2002 3.280 3.400 3.280 3.380 5,750 +0.14(+4.32%)
Oct 17, 2002 3.420 3.420 3.210 3.240 3,000 +0.09(+2.86%)
Oct 16, 2002 3.090 3.300 3.090 3.150 3,000 +0.15(+5.00%)
Oct 15, 2002 3.170 3.450 2.900 3.000 14,300 -0.20(-6.25%)
Oct 14, 2002 3.350 3.350 3.200 3.200 900 -0.16(-4.76%)
Oct 11, 2002 3.050 3.430 3.050 3.360 4,100 +0.18(+5.69%)
Oct 10, 2002 3.081 3.250 3.081 3.179 5,400 +0.10(+3.21%)
Oct 09, 2002 3.240 3.240 3.070 3.080 9,900 +0.03(+0.98%)
Oct 08, 2002 3.052 3.085 3.050 3.050 4,600 -0.05(-1.64%)
Oct 07, 2002 3.340 3.340 3.100 3.101 2,700 -0.25(-7.41%)
Oct 04, 2002 3.253 3.400 3.100 3.349 17,900 -0.05(-1.50%)
Oct 03, 2002 3.300 3.400 2.750 3.400 7,880,000 -0.09(-2.61%)
Oct 02, 2002 3.920 3.950 3.491 3.491 28,294 -0.46(-11.62%)
Oct 01, 2002 3.920 3.990 3.920 3.950 5,400 -0.03(-0.75%)
Sep 30, 2002 3.950 3.980 3.950 3.980 1,600 +0.02(+0.48%)
Sep 27, 2002 4.000 4.070 3.900 3.961 9,400 -0.04(-0.98%)
Sep 26, 2002 3.920 4.070 3.920 4.000 9,000 +0.10(+2.43%)
Sep 25, 2002 3.800 3.920 3.750 3.905 5,700 +0.29(+8.17%)
Sep 24, 2002 3.630 4.200 3.560 3.610 29,406 -0.01(-0.28%)
Sep 23, 2002 3.810 3.820 3.080 3.620 19,350 -0.15(-3.98%)
Sep 20, 2002 3.910 4.010 3.770 3.770 23,400 -0.16(-4.07%)
Sep 19, 2002 4.010 4.070 3.930 3.930 5,300 -0.07(-1.75%)
Sep 18, 2002 3.950 4.001 3.900 4.000 3,600 -0.09(-2.20%)
Sep 17, 2002 4.080 4.360 3.910 4.090 9,400 +0.01(+0.22%)
Sep 16, 2002 4.400 4.400 3.910 4.081 6,300 -0.09(-2.14%)
Sep 13, 2002 4.110 4.610 4.100 4.170 7,100 +0.07(+1.69%)
Sep 12, 2002 4.362 4.362 4.101 4.101 9,100 -0.35(-7.85%)
Sep 11, 2002 4.500 4.590 4.440 4.450 1,400 -0.14(-3.05%)
Sep 10, 2002 4.511 4.590 4.510 4.590 2,100 -0.06(-1.29%)
Sep 09, 2002 4.570 4.650 4.440 4.650 1,110,000 +0.05(+1.09%)
Sep 06, 2002 4.700 4.900 4.450 4.600 41,500 -0.25(-5.15%)
Sep 05, 2002 5.050 5.050 4.490 4.850 9,400 -0.14(-2.81%)
Sep 04, 2002 5.150 5.150 4.911 4.990 11,300 -0.12(-2.35%)
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.