Amarin Corp ADR (NQ: AMRN )

1.100 +0.010 (+0.92%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.