Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.700 8.700 8.700 8.700 100 +0.07(+0.87%)
Jun 29, 2004 8.500 9.020 8.500 8.625 1,020 -0.38(-4.17%)
Jun 28, 2004 8.510 9.000 8.510 9.000 610 +0.10(+1.12%)
Jun 25, 2004 8.600 9.400 8.600 8.900 1,160 -0.10(-1.11%)
Jun 24, 2004 9.300 10.00 8.200 9.000 6,210 +0.00(+0.00%)
Jun 23, 2004 9.400 9.600 9.000 9.000 3,580 -0.70(-7.22%)
Jun 22, 2004 9.300 9.900 9.300 9.700 1,290 +0.30(+3.19%)
Jun 21, 2004 9.400 10.00 9.400 9.400 990 +0.00(+0.00%)
Jun 18, 2004 9.500 9.500 9.400 9.400 190 -0.10(-1.05%)
Jun 17, 2004 9.500 9.900 9.400 9.500 580 +0.10(+1.06%)
Jun 16, 2004 9.500 10.00 9.400 9.400 530 -0.10(-1.05%)
Jun 15, 2004 9.400 10.10 9.400 9.500 380 +0.00(+0.00%)
Jun 14, 2004 9.700 10.00 9.500 9.500 510 -0.40(-4.04%)
Jun 10, 2004 10.00 10.00 9.200 9.900 550 +0.50(+5.32%)
Jun 09, 2004 9.500 10.20 9.300 9.400 1,240 -0.60(-6.00%)
Jun 08, 2004 10.10 10.20 9.700 10.00 580 -0.10(-0.99%)
Jun 07, 2004 9.500 10.40 9.500 10.10 2,400 +0.00(+0.00%)
Jun 04, 2004 9.700 10.40 9.700 10.10 340 +0.60(+6.32%)
Jun 03, 2004 10.80 10.80 9.500 9.500 1,070 -0.70(-6.86%)
Jun 02, 2004 10.00 10.80 10.00 10.20 1,860 +0.70(+7.37%)
Jun 01, 2004 10.60 10.60 9.500 9.500 520 -0.60(-5.94%)
May 28, 2004 9.900 10.20 9.300 10.10 1,830 +0.20(+2.02%)
May 27, 2004 9.110 10.00 9.100 9.900 1,170 +0.40(+4.21%)
May 26, 2004 8.700 10.00 8.700 9.500 3,330 -0.11(-1.14%)
May 25, 2004 9.900 9.900 8.700 9.610 1,700 +0.11(+1.16%)
May 24, 2004 10.00 10.00 9.190 9.500 720 +0.50(+5.56%)
May 21, 2004 9.900 9.900 8.400 9.000 3,910 -0.71(-7.31%)
May 20, 2004 10.00 10.10 9.710 9.710 1,150 +0.01(+0.10%)
May 19, 2004 10.90 10.90 9.700 9.700 1,400 -0.10(-1.02%)
May 18, 2004 11.10 11.10 9.800 9.800 2,060 -1.40(-12.50%)
May 17, 2004 10.30 11.20 9.110 11.20 3,470 +1.10(+10.89%)
May 14, 2004 10.30 10.30 9.300 10.10 2,090 -0.10(-0.98%)
May 13, 2004 9.000 11.20 8.710 10.20 10,070 -1.00(-8.93%)
May 12, 2004 9.500 11.20 8.700 11.20 6,880 +2.30(+25.84%)
May 11, 2004 10.00 10.30 8.260 8.900 6,700 -0.97(-9.83%)
May 10, 2004 9.500 10.80 9.500 9.870 2,830 -0.63(-6.00%)
May 07, 2004 11.15 11.20 10.20 10.50 3,470 -0.50(-4.55%)
May 06, 2004 11.30 11.70 10.00 11.00 5,570 -0.50(-4.35%)
May 05, 2004 11.51 11.70 11.30 11.50 2,320 -0.20(-1.71%)
May 04, 2004 11.52 12.10 11.40 11.70 7,190 +0.50(+4.46%)
May 03, 2004 11.40 12.10 11.10 11.20 2,640 -0.40(-3.45%)
Apr 30, 2004 12.20 12.50 11.60 11.60 2,410 -0.90(-7.20%)
Apr 29, 2004 12.90 12.90 12.40 12.50 680 -0.01(-0.08%)
Apr 28, 2004 12.20 12.90 11.60 12.51 1,950 +0.21(+1.71%)
Apr 27, 2004 11.60 12.90 11.30 12.30 7,170 +0.60(+5.13%)
Apr 26, 2004 12.10 12.10 11.30 11.70 1,010 +0.20(+1.74%)
Apr 23, 2004 14.80 14.80 11.30 11.50 6,220 -0.10(-0.86%)
Apr 22, 2004 12.00 12.00 11.00 11.60 7,810 -0.40(-3.33%)
Apr 21, 2004 12.85 12.85 11.30 12.00 12,640 -0.60(-4.76%)
Apr 20, 2004 12.80 13.20 12.60 12.60 2,920 -0.60(-4.55%)
Apr 19, 2004 13.00 13.40 12.80 13.20 4,900 -0.10(-0.75%)
Apr 16, 2004 13.30 13.60 12.90 13.30 2,910 +0.00(+0.00%)
Apr 15, 2004 14.00 14.00 12.80 13.30 6,500 +0.10(+0.76%)
Apr 14, 2004 13.55 14.30 13.20 13.20 8,500 -0.80(-5.71%)
Apr 13, 2004 13.70 14.01 13.30 14.00 4,570 +0.50(+3.70%)
Apr 12, 2004 13.95 13.95 13.50 13.50 4,530 +0.00(+0.00%)
Apr 08, 2004 14.10 14.40 13.50 13.50 3,810 -1.10(-7.53%)
Apr 07, 2004 14.10 14.90 13.50 14.60 4,950 +0.40(+2.82%)
Apr 06, 2004 14.30 14.50 14.10 14.20 3,830 +0.20(+1.43%)
Apr 05, 2004 14.15 14.50 14.00 14.00 2,820 +0.00(+0.00%)
Apr 02, 2004 14.00 14.40 13.80 14.00 3,230 +0.00(+0.00%)
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.