Amarin Corp ADR (NQ: AMRN )

1.440 -0.050 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2002 13.50 14.10 13.50 14.10 31,600 +0.85(+6.42%)
Feb 28, 2002 13.26 13.86 13.05 13.25 30,200 -0.55(-3.97%)
Feb 27, 2002 13.44 14.10 13.44 13.80 25,800 +0.36(+2.66%)
Feb 26, 2002 13.26 13.75 13.26 13.44 13,100 -0.07(-0.52%)
Feb 25, 2002 13.49 13.97 13.25 13.51 32,400 -0.09(-0.66%)
Feb 22, 2002 13.99 13.99 13.32 13.60 31,300 -0.19(-1.38%)
Feb 21, 2002 12.41 14.00 12.41 13.79 103,400 +0.84(+6.49%)
Feb 20, 2002 12.30 13.14 12.30 12.95 43,700 +0.64(+5.20%)
Feb 19, 2002 13.05 13.24 12.25 12.31 50,500 -0.95(-7.16%)
Feb 18, 2002 12.13 13.50 12.08 13.26 74,900 +0.00(+0.00%)
Feb 15, 2002 12.13 13.50 12.08 13.26 74,900 +0.74(+5.91%)
Feb 14, 2002 12.70 12.77 12.08 12.52 220,800 -0.34(-2.65%)
Feb 13, 2002 12.23 13.50 12.23 12.86 367,200 +0.68(+5.59%)
Feb 12, 2002 13.75 13.89 11.65 12.18 468,500 -1.94(-13.74%)
Feb 11, 2002 15.49 15.94 13.98 14.12 178,100 -1.63(-10.35%)
Feb 08, 2002 16.75 16.75 15.40 15.75 122,600 -0.95(-5.69%)
Feb 07, 2002 16.12 16.80 16.11 16.70 78,800 +0.54(+3.34%)
Feb 06, 2002 15.16 16.70 15.15 16.16 92,000 +1.16(+7.73%)
Feb 05, 2002 16.86 17.06 14.82 15.00 172,700 -1.80(-10.71%)
Feb 04, 2002 20.57 20.77 16.58 16.80 237,200 -3.79(-18.41%)
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.