Amarin Corp ADR (NQ: AMRN )

3.570 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.450 2.550 2.450 2.550 28,300 +0.00(+0.00%)
Mar 28, 2003 2.450 2.600 2.450 2.550 23,700 +0.09(+3.66%)
Mar 27, 2003 2.500 2.501 2.450 2.460 8,100 -0.09(-3.53%)
Mar 26, 2003 2.470 2.550 2.410 2.550 7,300 +0.07(+2.82%)
Mar 25, 2003 2.500 2.520 2.420 2.480 12,100 -0.03(-1.20%)
Mar 24, 2003 2.540 2.600 2.500 2.510 3,200 -0.03(-1.18%)
Mar 21, 2003 2.600 2.650 2.540 2.540 7,600 -0.10(-3.79%)
Mar 20, 2003 2.590 2.640 2.550 2.640 3,000 +0.04(+1.54%)
Mar 19, 2003 2.520 2.640 2.520 2.600 23,500 +0.10(+4.00%)
Mar 18, 2003 2.620 2.620 2.460 2.500 9,000 -0.10(-3.85%)
Mar 17, 2003 2.430 2.620 2.430 2.600 53,600 -0.02(-0.76%)
Mar 14, 2003 2.700 2.700 2.530 2.620 8,700 +0.05(+1.99%)
Mar 13, 2003 2.530 2.650 2.400 2.569 18,300 +0.01(+0.35%)
Mar 12, 2003 2.500 2.640 2.500 2.560 790,000 +0.05(+1.99%)
Mar 11, 2003 2.570 2.600 2.500 2.510 16,100 +0.01(+0.40%)
Mar 10, 2003 2.660 2.710 2.500 2.500 21,100 -0.20(-7.41%)
Mar 07, 2003 2.600 2.740 2.600 2.700 3,600 -0.01(-0.37%)
Mar 06, 2003 2.740 2.800 2.600 2.710 22,000 +0.00(+0.00%)
Mar 05, 2003 2.670 2.900 2.520 2.710 37,700 +0.21(+8.40%)
Mar 04, 2003 2.560 2.600 2.450 2.500 32,400 -0.10(-3.85%)
Mar 03, 2003 2.850 2.900 2.600 2.600 29,100 -0.24(-8.45%)
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%)
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.