Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8370 -0.0219 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 31.00 32.80 31.00 32.75 2,050 +1.05(+3.31%)
Jul 30, 2003 32.00 32.30 31.00 31.70 2,500 -0.20(-0.63%)
Jul 29, 2003 32.60 32.60 31.90 31.90 1,370 -0.20(-0.62%)
Jul 28, 2003 33.00 33.00 32.10 32.10 1,070 -0.40(-1.23%)
Jul 25, 2003 32.00 34.00 31.80 32.50 2,150 +0.30(+0.93%)
Jul 24, 2003 33.00 33.27 32.20 32.20 1,670 -0.80(-2.42%)
Jul 23, 2003 33.50 34.00 32.50 33.00 2,480 -0.30(-0.90%)
Jul 22, 2003 34.70 34.70 32.50 33.30 3,600 -0.40(-1.19%)
Jul 21, 2003 33.70 34.79 33.00 33.70 1,660 +0.20(+0.60%)
Jul 18, 2003 33.00 34.00 32.50 33.50 3,450 +0.80(+2.45%)
Jul 17, 2003 32.41 32.90 32.41 32.70 2,270 +0.29(+0.89%)
Jul 16, 2003 32.10 32.70 32.10 32.41 2,930 +0.11(+0.34%)
Jul 15, 2003 32.00 32.80 31.50 32.30 1,950 +0.00(+0.00%)
Jul 14, 2003 32.50 33.00 32.00 32.30 3,940 +0.30(+0.94%)
Jul 11, 2003 32.00 32.20 32.00 32.00 620 +0.00(+0.00%)
Jul 10, 2003 31.50 32.00 31.00 32.00 2,370 +0.10(+0.31%)
Jul 09, 2003 32.30 32.30 31.10 31.90 3,060 +0.00(+0.00%)
Jul 08, 2003 32.00 32.20 31.00 31.90 5,510 -0.30(-0.93%)
Jul 07, 2003 32.50 32.50 31.00 32.20 4,100 +0.40(+1.26%)
Jul 03, 2003 31.50 32.10 31.50 31.80 3,100 -0.20(-0.62%)
Jul 02, 2003 33.00 33.00 31.70 32.00 3,584 -0.60(-1.84%)
Jul 01, 2003 33.40 33.40 32.30 32.60 2,940 -0.70(-2.10%)
Jun 30, 2003 31.50 33.40 31.20 33.30 5,410 +1.61(+5.08%)
Jun 27, 2003 32.20 32.20 31.00 31.69 5,760 -1.21(-3.68%)
Jun 26, 2003 31.20 33.70 31.00 32.90 5,720 -0.70(-2.08%)
Jun 25, 2003 32.80 33.60 31.50 33.60 4,680 +1.00(+3.07%)
Jun 24, 2003 32.50 33.40 31.00 32.60 6,760 -0.50(-1.51%)
Jun 23, 2003 34.70 37.70 32.00 33.10 10,080 -1.50(-4.34%)
Jun 20, 2003 32.50 36.50 32.40 34.60 22,250 +2.11(+6.49%)
Jun 19, 2003 31.00 33.30 30.70 32.49 22,950 +2.39(+7.94%)
Jun 18, 2003 31.00 31.00 29.30 30.10 11,140 +0.30(+1.01%)
Jun 17, 2003 29.10 30.30 29.10 29.80 6,730 +0.60(+2.05%)
Jun 16, 2003 30.40 30.40 29.10 29.20 6,200 -1.00(-3.31%)
Jun 13, 2003 29.60 30.20 28.50 30.20 8,260 +0.90(+3.07%)
Jun 12, 2003 30.00 30.60 29.00 29.30 8,380 -0.80(-2.66%)
Jun 11, 2003 30.10 30.50 29.60 30.10 5,280 -0.40(-1.31%)
Jun 10, 2003 31.00 31.50 30.10 30.50 8,250 +0.00(+0.00%)
Jun 09, 2003 31.90 32.00 29.60 30.50 12,370 -0.90(-2.87%)
Jun 06, 2003 33.60 34.00 31.00 31.40 10,430 +0.30(+0.96%)
Jun 05, 2003 30.30 32.50 30.00 31.10 27,370 +0.60(+1.97%)
Jun 04, 2003 33.70 33.70 28.00 30.50 45,180 -2.10(-6.44%)
Jun 03, 2003 43.00 43.00 32.00 32.60 58,440 -9.60(-22.75%)
Jun 02, 2003 42.50 43.70 41.80 42.20 11,220 +1.00(+2.43%)
May 30, 2003 42.00 42.50 41.00 41.20 6,800 -0.70(-1.67%)
May 29, 2003 42.30 43.70 41.60 41.90 4,030 -0.20(-0.48%)
May 28, 2003 41.60 43.40 41.00 42.10 8,990 +0.10(+0.24%)
May 27, 2003 46.40 47.70 41.00 42.00 16,160 -3.70(-8.10%)
May 23, 2003 49.10 51.10 44.50 45.70 20,560 -2.40(-4.99%)
May 22, 2003 48.00 51.50 45.00 48.10 62,960 +4.00(+9.07%)
May 21, 2003 45.50 46.50 35.70 44.10 33,000 +10.80(+32.43%)
May 20, 2003 33.30 35.60 32.60 33.30 730 -0.30(-0.89%)
May 19, 2003 33.30 36.00 32.50 33.60 3,000 +0.30(+0.90%)
May 16, 2003 33.70 35.00 33.30 33.30 2,220 -0.40(-1.19%)
May 15, 2003 37.00 38.00 32.60 33.70 4,040 -2.80(-7.67%)
May 14, 2003 39.00 39.00 36.00 36.50 7,110 +3.00(+8.96%)
May 13, 2003 33.40 33.90 33.10 33.50 2,750 -0.50(-1.47%)
May 12, 2003 33.30 36.50 32.60 34.00 2,360 +0.10(+0.29%)
May 09, 2003 30.50 35.10 30.50 33.90 2,430 -1.30(-3.69%)
May 08, 2003 34.20 36.20 33.40 35.20 3,790 +2.00(+6.02%)
May 07, 2003 30.10 36.00 30.10 33.20 9,030 +3.20(+10.67%)
May 06, 2003 27.70 31.00 27.70 30.00 4,780 +1.70(+6.01%)
May 05, 2003 27.40 28.40 27.40 28.30 1,700 +0.79(+2.87%)
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.