Amarin Corp Ads (NQ: AMRN )

4.380 USD +0.120 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.750 1.800 1.600 1.760 90,200 +0.14(+8.64%)
Feb 26, 2004 1.670 1.670 1.570 1.620 73,600 -0.06(-3.57%)
Feb 25, 2004 1.680 1.690 1.630 1.680 11,200 -0.01(-0.59%)
Feb 24, 2004 1.700 1.740 1.620 1.690 65,700 +0.00(+0.00%)
Feb 23, 2004 1.879 1.879 1.650 1.690 37,100 -0.05(-2.87%)
Feb 20, 2004 1.825 1.900 1.690 1.740 90,600 -0.06(-3.33%)
Feb 19, 2004 1.940 1.940 1.800 1.800 22,400 -0.05(-2.70%)
Feb 18, 2004 1.880 1.910 1.800 1.850 101,200 -0.04(-2.12%)
Feb 17, 2004 1.850 1.940 1.850 1.890 101,100 +0.05(+2.72%)
Feb 13, 2004 1.970 1.970 1.800 1.840 235,500 -0.06(-3.16%)
Feb 12, 2004 2.140 2.150 1.850 1.900 788,100 +0.09(+4.97%)
Feb 11, 2004 1.650 1.810 1.630 1.810 347,800 +0.14(+8.38%)
Feb 10, 2004 1.710 1.730 1.650 1.670 131,500 -0.03(-1.76%)
Feb 09, 2004 1.860 1.890 1.690 1.700 287,900 -0.10(-5.56%)
Feb 06, 2004 1.820 1.850 1.720 1.800 161,100 -0.02(-1.10%)
Feb 05, 2004 1.900 1.900 1.710 1.820 161,900 -0.01(-0.55%)
Feb 04, 2004 2.050 2.080 1.780 1.830 519,800 -0.21(-10.29%)
Feb 03, 2004 2.410 2.421 1.930 2.040 976,900 -0.31(-13.19%)
Feb 02, 2004 3.380 3.380 2.310 2.350 858,300 -0.13(-5.24%)
Jan 29, 2004 2.490 2.500 2.130 2.480 202,300 +0.19(+8.30%)
Jan 28, 2004 2.850 2.850 2.150 2.290 515,000 -0.41(-15.19%)
Jan 27, 2004 1.750 3.300 1.740 2.700 1,179,500 +1.00(+59.10%)
Jan 23, 2004 1.660 1.697 1.630 1.697 51,300 +0.04(+2.23%)
Jan 22, 2004 1.680 1.680 1.580 1.660 30,300 +0.01(+0.61%)
Jan 21, 2004 1.710 1.710 1.550 1.650 57,400 -0.01(-0.60%)
Jan 20, 2004 1.710 1.710 1.570 1.660 40,000 +0.05(+3.11%)
Jan 16, 2004 1.640 1.670 1.550 1.610 51,300 -0.04(-2.42%)
Jan 15, 2004 1.710 1.710 1.640 1.650 28,960 -0.05(-2.94%)
Jan 14, 2004 1.550 1.750 1.550 1.700 30,943 +0.00(+0.00%)
Jan 13, 2004 1.750 1.750 1.660 1.700 62,380 +0.01(+0.59%)
Jan 12, 2004 1.790 1.790 1.550 1.690 51,106 +0.07(+4.32%)
Jan 09, 2004 1.680 1.720 1.550 1.620 109,388 +0.01(+0.62%)
Jan 08, 2004 1.620 1.650 1.500 1.610 81,525 +0.06(+3.87%)
Jan 07, 2004 1.480 1.550 1.450 1.550 66,516 +0.07(+4.73%)
Jan 06, 2004 1.520 1.570 1.420 1.480 75,700 -0.07(-4.52%)
Jan 05, 2004 1.680 1.690 1.520 1.550 93,900 +0.01(+0.65%)
Jan 02, 2004 1.500 1.614 1.500 1.540 24,900 +0.00(+0.00%)
Dec 31, 2003 1.550 1.650 1.500 1.540 86,100 -0.02(-1.28%)
Dec 30, 2003 1.610 1.690 1.560 1.560 238,054 -0.06(-3.70%)
Dec 29, 2003 1.460 1.700 1.420 1.620 236,969 +0.19(+13.29%)
Dec 26, 2003 1.450 1.450 1.390 1.430 8,850 +0.04(+2.73%)
Dec 24, 2003 1.340 1.450 1.340 1.392 35,175 +0.00(+0.14%)
Dec 23, 2003 1.340 1.470 1.340 1.390 19,973 -0.01(-0.71%)
Dec 22, 2003 1.390 1.500 1.370 1.400 64,250 -0.05(-3.45%)
Dec 19, 2003 1.540 1.550 1.430 1.450 39,150 -0.09(-5.84%)
Dec 18, 2003 1.480 1.550 1.470 1.540 67,100 +0.06(+4.05%)
Dec 17, 2003 1.420 1.500 1.420 1.480 21,300 +0.00(+0.00%)
Dec 16, 2003 1.490 1.500 1.460 1.480 19,995 +0.02(+1.37%)
Dec 15, 2003 1.400 1.580 1.400 1.460 30,324 +0.01(+0.69%)
Dec 12, 2003 1.430 1.500 1.320 1.450 69,581 +0.00(+0.07%)
Dec 11, 2003 1.500 1.500 1.410 1.449 39,028 -0.10(-6.52%)
Dec 10, 2003 1.600 1.680 1.520 1.550 71,415 -0.15(-8.77%)
Dec 09, 2003 1.800 1.800 1.600 1.699 66,187 -0.08(-4.55%)
Dec 08, 2003 1.820 1.900 1.650 1.780 108,585 -0.07(-3.78%)
Dec 05, 2003 1.930 1.901 1.750 1.850 72,297 -0.08(-4.15%)
Dec 04, 2003 2.260 2.350 1.760 1.930 263,316 -0.42(-17.87%)
Dec 03, 2003 2.300 2.410 2.270 2.350 43,835 +0.01(+0.43%)
Dec 02, 2003 2.270 2.390 2.270 2.340 9,392 -0.05(-2.09%)
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.