Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8941 +0.0041 (+0.46%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 33.10 33.10 30.00 30.00 4,600 -4.89(-14.02%)
Nov 29, 2002 34.90 35.00 33.40 34.89 1,560 -1.01(-2.81%)
Nov 27, 2002 29.10 36.00 29.10 35.90 2,240 +5.90(+19.67%)
Nov 26, 2002 25.00 30.00 25.00 30.00 2,160 +1.10(+3.81%)
Nov 25, 2002 28.60 29.20 27.50 28.90 920 -0.38(-1.30%)
Nov 22, 2002 28.20 29.90 26.70 29.28 1,300 +0.18(+0.62%)
Nov 21, 2002 28.30 29.90 28.20 29.10 400 +0.01(+0.03%)
Nov 20, 2002 28.10 30.89 21.50 29.09 2,770 -0.51(-1.72%)
Nov 19, 2002 29.10 31.40 29.10 29.60 4,230 +0.20(+0.68%)
Nov 18, 2002 30.10 30.20 28.10 29.40 910 -0.99(-3.26%)
Nov 15, 2002 30.30 30.50 29.50 30.39 1,600 +1.49(+5.16%)
Nov 14, 2002 29.10 29.11 28.60 28.90 530 -0.60(-2.03%)
Nov 13, 2002 30.40 30.40 29.00 29.50 1,100 +0.60(+2.08%)
Nov 12, 2002 28.90 28.90 28.90 28.90 0 +0.00(+0.00%)
Nov 11, 2002 28.70 29.00 28.70 28.90 450 -1.00(-3.34%)
Nov 08, 2002 31.10 31.25 28.21 29.90 1,450 -1.00(-3.24%)
Nov 07, 2002 32.40 32.40 30.90 30.90 1,770 +0.10(+0.32%)
Nov 06, 2002 30.00 31.60 30.00 30.80 1,700 -0.70(-2.22%)
Nov 05, 2002 32.00 33.00 31.00 31.50 850 -0.50(-1.56%)
Nov 04, 2002 30.50 32.00 30.50 32.00 2,980 +0.50(+1.59%)
Nov 01, 2002 29.50 31.50 28.60 31.50 1,880 +0.50(+1.61%)
Oct 31, 2002 31.50 32.90 31.00 31.00 1,200 -1.50(-4.62%)
Oct 30, 2002 32.49 34.20 31.60 32.50 1,370 +0.80(+2.52%)
Oct 29, 2002 33.50 33.60 31.70 31.70 1,390 -2.10(-6.21%)
Oct 28, 2002 37.20 38.50 32.00 33.80 1,850 -1.70(-4.79%)
Oct 25, 2002 35.70 36.30 35.50 35.50 1,010 -0.50(-1.39%)
Oct 24, 2002 36.00 36.40 36.00 36.00 350 -0.50(-1.37%)
Oct 23, 2002 36.00 36.96 33.50 36.50 1,000 -1.90(-4.95%)
Oct 22, 2002 35.00 38.40 34.15 38.40 1,730 +3.90(+11.30%)
Oct 21, 2002 33.60 34.50 33.60 34.50 190 +0.70(+2.07%)
Oct 18, 2002 32.80 34.00 32.80 33.80 575 +1.40(+4.32%)
Oct 17, 2002 34.20 34.20 32.10 32.40 300 +0.90(+2.86%)
Oct 16, 2002 30.90 33.00 30.90 31.50 300 +1.50(+5.00%)
Oct 15, 2002 31.70 34.50 29.00 30.00 1,430 -2.00(-6.25%)
Oct 14, 2002 33.50 33.50 32.00 32.00 90 -1.60(-4.76%)
Oct 11, 2002 30.50 34.30 30.50 33.60 410 +1.81(+5.69%)
Oct 10, 2002 30.81 32.50 30.81 31.79 540 +0.99(+3.21%)
Oct 09, 2002 32.40 32.40 30.70 30.80 990 +0.30(+0.98%)
Oct 08, 2002 30.52 30.85 30.50 30.50 460 -0.51(-1.64%)
Oct 07, 2002 33.40 33.40 31.00 31.01 270 -2.48(-7.41%)
Oct 04, 2002 32.53 34.00 31.00 33.49 1,790 -0.51(-1.50%)
Oct 03, 2002 33.00 34.00 27.50 34.00 788,000 -0.91(-2.61%)
Oct 02, 2002 39.20 39.50 34.91 34.91 2,829 -4.59(-11.62%)
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.