Amarin Corp ADR (NQ: AMRN )

5.290 USD +0.160 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.790 2.980 2.790 2.840 29,400 -0.02(-0.66%)
Feb 27, 2003 3.010 3.150 2.750 2.859 27,100 -0.34(-10.66%)
Feb 26, 2003 2.880 3.200 2.870 3.200 25,200 +0.30(+10.34%)
Feb 25, 2003 3.050 3.100 2.800 2.900 52,100 -0.20(-6.45%)
Feb 24, 2003 3.170 3.170 3.050 3.100 34,600 -0.07(-2.21%)
Feb 21, 2003 3.130 3.350 3.130 3.170 28,800 -0.10(-3.03%)
Feb 20, 2003 3.250 3.329 3.050 3.269 27,600 +0.01(+0.28%)
Feb 19, 2003 3.480 3.900 3.260 3.260 27,700 -0.21(-6.05%)
Feb 18, 2003 3.380 3.600 3.350 3.470 54,700 +0.37(+11.94%)
Feb 14, 2003 3.250 3.250 3.090 3.100 30,700 -0.15(-4.62%)
Feb 13, 2003 3.180 3.270 3.140 3.250 23,000 +0.10(+3.21%)
Feb 12, 2003 3.350 3.170 3.130 3.149 30,500 +0.04(+1.25%)
Feb 11, 2003 3.350 3.370 3.110 3.110 11,300 -0.20(-6.07%)
Feb 10, 2003 3.550 3.550 3.300 3.311 11,600 -0.04(-1.16%)
Feb 07, 2003 3.530 3.530 3.330 3.350 8,100 -0.15(-4.29%)
Feb 06, 2003 3.450 3.630 3.400 3.500 133,000 +0.20(+6.06%)
Feb 05, 2003 3.300 3.400 3.300 3.300 19,900 +0.00(+0.00%)
Feb 04, 2003 3.200 3.430 3.200 3.300 104,900 +0.15(+4.76%)
Feb 03, 2003 3.580 3.630 3.080 3.150 199,600 -0.55(-14.86%)
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%)
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%)
Sep 03, 2002 5.451 5.451 5.060 5.110 10,700 -0.44(-7.93%)
Aug 30, 2002 5.351 5.550 5.351 5.550 2,700 +0.05(+0.91%)
Aug 29, 2002 5.280 5.518 5.250 5.500 19,200 +0.05(+0.92%)
Aug 28, 2002 5.000 5.750 4.950 5.450 30,700 +0.00(+0.00%)
Aug 27, 2002 6.400 6.400 5.400 5.450 45,100 -0.80(-12.78%)
Aug 26, 2002 6.200 6.520 6.010 6.249 21,800 +0.39(+6.63%)
Aug 23, 2002 5.950 6.250 5.770 5.860 16,100 -0.14(-2.33%)
Aug 22, 2002 5.770 6.060 5.510 6.000 30,250 +0.25(+4.35%)
Aug 21, 2002 5.460 5.950 5.110 5.750 28,900 +0.26(+4.74%)
Aug 20, 2002 5.300 5.500 5.150 5.490 24,800 +2.16(+64.86%)
Aug 15, 2002 3.300 3.330 3.220 3.330 44,851 +0.10(+3.10%)
Aug 14, 2002 3.000 3.230 2.970 3.230 14,900 +0.23(+7.67%)
Aug 13, 2002 3.000 3.000 2.800 3.000 8,700 +0.22(+7.91%)
Aug 12, 2002 2.780 2.930 2.750 2.780 15,400 -0.22(-7.33%)
Aug 07, 2002 3.100 3.100 3.000 3.000 1,550 -0.10(-3.23%)
Aug 06, 2002 3.190 3.190 3.000 3.100 11,200 +0.10(+3.33%)
Aug 05, 2002 3.200 3.230 3.000 3.000 20,804 -0.20(-6.22%)
Aug 02, 2002 3.180 3.250 3.000 3.199 10,400 +0.15(+4.89%)
Aug 01, 2002 2.989 3.250 2.710 3.050 47,391 +0.20(+7.02%)
Jul 31, 2002 3.000 3.000 2.850 2.850 91,200 -0.08(-2.73%)
Jul 30, 2002 2.890 3.151 2.790 2.930 261,300 +0.17(+6.16%)
Jul 29, 2002 3.000 3.050 2.750 2.760 10,680,000 -0.12(-4.17%)
Jul 26, 2002 3.200 3.340 2.880 2.880 94,600 -0.15(-4.95%)
Jul 25, 2002 3.300 3.340 3.030 3.030 12,900 -0.27(-8.18%)
Jul 24, 2002 3.250 3.300 3.110 3.300 66,200 +0.05(+1.54%)
Jul 23, 2002 3.350 3.400 3.110 3.250 30,500 -0.03(-0.91%)
Jul 22, 2002 3.400 3.400 3.150 3.280 29,700 -0.12(-3.50%)
Jul 19, 2002 3.410 3.570 3.290 3.399 35,900 +0.10(+3.00%)
Jul 17, 2002 3.550 3.790 3.260 3.300 110,300 -2.20(-40.00%)
Jul 11, 2002 5.850 5.850 5.420 5.500 30,100 -0.30(-5.17%)
Jul 10, 2002 5.730 5.870 5.500 5.800 26,600 +0.00(+0.00%)
Jul 09, 2002 5.880 5.880 5.800 5.800 16,300 -0.08(-1.36%)
Jul 08, 2002 6.030 6.030 5.880 5.880 22,700 -0.01(-0.15%)
Jul 05, 2002 5.950 6.150 5.889 5.889 14,300 -0.03(-0.52%)
Jul 04, 2002 5.890 6.270 5.750 5.920 32,900 +0.00(+0.00%)
Jul 03, 2002 5.890 6.270 5.750 5.920 32,900 +0.17(+2.96%)
Jul 02, 2002 8.400 8.400 5.750 5.750 132,500 -2.45(-29.88%)
Jun 28, 2002 8.100 8.250 8.050 8.200 18,700 +0.43(+5.52%)
Jun 27, 2002 7.250 8.100 7.250 7.771 15,200 +0.47(+6.45%)
Jun 26, 2002 7.500 7.620 7.300 7.300 12,900 -0.37(-4.82%)
Jun 25, 2002 7.900 7.900 7.670 7.670 3,700 -0.03(-0.39%)
Jun 21, 2002 7.800 7.800 7.700 7.700 7,600 -0.10(-1.28%)
Jun 20, 2002 7.861 8.000 7.700 7.800 3,100 +0.10(+1.30%)
Jun 19, 2002 8.000 8.000 7.700 7.700 1,400 -0.49(-5.98%)
Jun 18, 2002 8.200 8.200 8.000 8.190 22,400 +0.04(+0.49%)
Jun 17, 2002 7.720 8.220 7.720 8.150 6,200 +0.44(+5.67%)
Jun 14, 2002 7.710 8.030 7.700 7.713 13,400 -0.30(-3.71%)
Jun 12, 2002 8.600 8.600 8.000 8.010 8,300 -0.59(-6.86%)
Jun 11, 2002 8.620 8.840 8.100 8.600 19,000 -0.04(-0.46%)
Jun 10, 2002 8.460 8.830 8.460 8.640 20,500 +0.15(+1.77%)
Jun 07, 2002 7.680 8.570 7.400 8.490 29,900 +0.79(+10.26%)
Jun 06, 2002 7.620 7.900 7.620 7.700 10,400 -0.03(-0.39%)
Jun 05, 2002 7.700 7.950 7.680 7.730 7,600 -0.20(-2.52%)
May 31, 2002 7.970 8.090 7.760 7.930 39,800 +0.03(+0.39%)
May 28, 2002 8.170 8.250 7.750 7.899 36,100 -0.24(-2.96%)
May 27, 2002 8.500 8.550 7.750 8.140 66,900 +0.00(+0.00%)
May 24, 2002 8.500 8.550 7.750 8.140 66,900 -0.39(-4.56%)
May 23, 2002 8.950 8.950 8.400 8.529 58,100 -0.02(-0.25%)
May 22, 2002 8.550 8.700 8.550 8.550 12,600 -0.10(-1.16%)
May 21, 2002 8.740 8.900 8.600 8.650 48,800 -0.07(-0.85%)
May 20, 2002 9.000 9.150 8.680 8.724 93,900 -0.18(-1.99%)
May 17, 2002 9.100 9.100 8.861 8.901 11,200 +0.09(+1.03%)
May 16, 2002 8.998 9.150 8.810 8.810 18,200 +0.06(+0.69%)
May 15, 2002 9.800 9.890 8.720 8.750 47,300 -0.84(-8.75%)
May 14, 2002 9.870 9.957 9.540 9.589 30,500 -0.35(-3.53%)
May 13, 2002 9.410 9.980 9.360 9.940 22,500 +0.48(+5.07%)
May 10, 2002 9.700 9.850 9.350 9.460 24,200 -0.40(-4.06%)
May 09, 2002 9.670 9.980 9.500 9.860 35,400 +0.33(+3.46%)
May 08, 2002 9.315 10.09 9.315 9.530 55,200 +0.35(+3.81%)
May 07, 2002 9.250 9.400 9.130 9.180 18,800 -0.17(-1.82%)
May 06, 2002 8.780 9.400 8.680 9.350 33,300 +0.35(+3.89%)
May 03, 2002 9.285 9.300 8.581 9.000 82,500 -0.45(-4.76%)
May 02, 2002 10.21 10.22 9.430 9.450 43,900 -1.11(-10.51%)
May 01, 2002 11.22 11.25 9.750 10.56 81,900 -0.44(-4.00%)
Apr 30, 2002 11.37 11.73 11.00 11.00 51,200 -0.11(-0.99%)
Apr 29, 2002 12.53 12.68 10.90 11.11 60,600 -1.50(-11.90%)
Apr 26, 2002 12.95 13.24 12.55 12.61 22,900 -0.39(-3.00%)
Apr 25, 2002 12.85 13.00 12.65 13.00 16,500 +0.14(+1.09%)
Apr 24, 2002 12.85 13.07 12.80 12.86 16,000 -0.19(-1.46%)
Apr 23, 2002 13.00 13.15 12.85 13.05 11,300 +0.05(+0.38%)
Apr 22, 2002 12.85 13.00 12.45 13.00 11,400 -0.05(-0.38%)
Apr 19, 2002 12.86 13.20 12.85 13.05 15,300 +0.13(+1.00%)
Apr 18, 2002 12.99 13.10 12.80 12.92 21,200 -0.08(-0.61%)
Apr 17, 2002 13.50 13.55 13.00 13.00 26,100 +0.12(+0.93%)
Apr 16, 2002 12.57 13.00 12.57 12.88 39,600 +0.31(+2.47%)
Apr 15, 2002 13.00 13.00 12.57 12.57 23,900 -0.43(-3.31%)
Apr 12, 2002 12.49 13.21 12.49 13.00 54,600 +0.51(+4.08%)
Apr 11, 2002 12.55 12.55 11.90 12.49 70,500 -0.16(-1.26%)
Apr 10, 2002 13.05 13.50 12.35 12.65 34,400 -0.35(-2.69%)
Apr 09, 2002 13.06 13.25 12.95 13.00 16,800 -0.06(-0.46%)
Apr 08, 2002 12.82 13.45 12.55 13.06 82,700 +0.16(+1.24%)
Apr 05, 2002 12.05 12.90 12.05 12.90 76,800 +0.90(+7.50%)
Apr 04, 2002 10.96 12.05 10.90 12.00 92,600 +1.13(+10.40%)
Apr 03, 2002 12.04 12.45 10.75 10.87 132,300 -1.08(-9.04%)
Apr 02, 2002 13.58 13.60 11.85 11.95 107,200 -1.72(-12.58%)
Apr 01, 2002 14.30 14.36 13.56 13.67 32,900 -0.51(-3.60%)
Mar 29, 2002 14.10 14.50 14.00 14.18 132,100 +0.00(+0.00%)
Mar 28, 2002 14.10 14.50 14.00 14.18 132,100 +0.26(+1.87%)
Mar 27, 2002 14.97 15.00 13.75 13.92 124,500 -1.04(-6.95%)
Mar 26, 2002 16.24 16.25 14.95 14.96 47,400 -1.19(-7.37%)
Mar 25, 2002 16.95 17.20 16.15 16.15 21,600 -0.85(-5.00%)
Mar 22, 2002 17.20 17.20 16.70 17.00 16,200 +0.09(+0.53%)
Mar 21, 2002 16.57 17.10 16.57 16.91 12,400 +0.22(+1.32%)
Mar 20, 2002 16.50 16.95 16.50 16.69 45,000 +0.14(+0.85%)
Mar 19, 2002 16.50 16.76 16.41 16.55 78,600 +0.13(+0.79%)
Mar 18, 2002 16.60 16.60 16.40 16.42 31,000 +0.07(+0.43%)
Mar 15, 2002 15.90 17.16 15.80 16.35 59,100 +0.35(+2.19%)
Mar 14, 2002 15.47 16.10 15.47 16.00 16,300 +0.25(+1.57%)
Mar 13, 2002 15.72 16.25 15.50 15.75 8,300 -0.07(-0.43%)
Mar 12, 2002 15.71 16.25 15.65 15.82 45,500 -0.35(-2.16%)
Mar 11, 2002 15.88 16.20 15.50 16.17 80,600 +0.12(+0.75%)
Mar 08, 2002 16.18 16.18 15.88 16.05 66,100 +0.00(+0.00%)
Mar 07, 2002 15.46 16.28 14.97 16.05 91,000 +0.67(+4.36%)
Mar 06, 2002 13.74 15.40 13.68 15.38 98,300 +1.98(+14.78%)
Mar 05, 2002 13.19 13.60 13.19 13.40 17,600 +0.14(+1.06%)
Mar 04, 2002 14.01 14.02 12.85 13.26 34,400 -0.84(-5.96%)
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.