Amarin Corp ADR (NQ: AMRN )

5.160 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.300 2.440 2.200 2.390 96,100 +0.14(+6.22%)
Aug 28, 2003 2.200 2.300 2.200 2.250 24,900 -0.05(-2.17%)
Aug 27, 2003 2.210 2.300 2.210 2.300 22,400 +0.05(+2.22%)
Aug 26, 2003 2.300 2.350 2.250 2.250 22,500 -0.03(-1.32%)
Aug 25, 2003 2.360 2.360 2.250 2.280 32,300 -0.08(-3.39%)
Aug 22, 2003 2.500 2.500 2.210 2.360 127,400 +0.04(+1.72%)
Aug 21, 2003 2.360 2.420 2.220 2.320 163,500 +0.03(+1.31%)
Aug 20, 2003 2.790 2.790 2.100 2.290 778,000 -0.41(-15.19%)
Aug 19, 2003 2.600 2.800 2.580 2.700 67,900 +0.10(+3.85%)
Aug 18, 2003 2.570 2.700 2.550 2.600 37,300 +0.02(+0.78%)
Aug 15, 2003 2.600 2.640 2.550 2.580 14,000 +0.07(+2.79%)
Aug 14, 2003 2.530 2.630 2.470 2.510 52,800 -0.05(-1.95%)
Aug 13, 2003 2.500 2.620 2.490 2.560 70,000 -0.07(-2.85%)
Aug 12, 2003 2.700 2.750 2.551 2.635 62,200 -0.12(-4.18%)
Aug 11, 2003 2.750 2.840 2.620 2.750 92,900 -0.35(-11.29%)
Aug 08, 2003 3.050 3.180 2.980 3.100 26,800 -0.07(-2.21%)
Aug 07, 2003 3.050 3.230 3.050 3.170 19,700 +0.02(+0.63%)
Aug 06, 2003 2.950 3.150 2.900 3.150 76,500 +0.03(+0.96%)
Aug 05, 2003 3.150 3.210 3.100 3.120 48,200 -0.03(-0.95%)
Aug 04, 2003 3.279 3.279 3.100 3.150 20,100 -0.10(-3.08%)
Aug 01, 2003 3.210 3.270 3.184 3.250 32,480 -0.02(-0.76%)
Jul 31, 2003 3.100 3.280 3.100 3.275 20,500 +0.10(+3.31%)
Jul 30, 2003 3.200 3.230 3.100 3.170 25,000 -0.02(-0.63%)
Jul 29, 2003 3.260 3.260 3.190 3.190 13,700 -0.02(-0.62%)
Jul 28, 2003 3.300 3.300 3.210 3.210 10,700 -0.04(-1.23%)
Jul 25, 2003 3.200 3.400 3.180 3.250 21,500 +0.03(+0.93%)
Jul 24, 2003 3.300 3.327 3.220 3.220 16,700 -0.08(-2.42%)
Jul 23, 2003 3.350 3.400 3.250 3.300 24,800 -0.03(-0.90%)
Jul 22, 2003 3.470 3.470 3.250 3.330 36,000 -0.04(-1.19%)
Jul 21, 2003 3.370 3.479 3.300 3.370 16,600 +0.02(+0.60%)
Jul 18, 2003 3.300 3.400 3.250 3.350 34,500 +0.08(+2.45%)
Jul 17, 2003 3.241 3.290 3.241 3.270 22,700 +0.03(+0.89%)
Jul 16, 2003 3.210 3.270 3.210 3.241 29,300 +0.01(+0.34%)
Jul 15, 2003 3.200 3.280 3.150 3.230 19,500 +0.00(+0.00%)
Jul 14, 2003 3.250 3.300 3.200 3.230 39,400 +0.03(+0.94%)
Jul 11, 2003 3.200 3.220 3.200 3.200 6,200 +0.00(+0.00%)
Jul 10, 2003 3.150 3.200 3.100 3.200 23,700 +0.01(+0.31%)
Jul 09, 2003 3.230 3.230 3.110 3.190 30,600 +0.00(+0.00%)
Jul 08, 2003 3.200 3.220 3.100 3.190 55,100 -0.03(-0.93%)
Jul 07, 2003 3.250 3.250 3.100 3.220 41,000 +0.04(+1.26%)
Jul 03, 2003 3.150 3.210 3.150 3.180 31,000 -0.02(-0.63%)
Jul 02, 2003 3.300 3.300 3.170 3.200 35,840 -0.06(-1.84%)
Jul 01, 2003 3.340 3.340 3.230 3.260 29,400 -0.07(-2.10%)
Jun 30, 2003 3.150 3.340 3.120 3.330 54,100 +0.16(+5.08%)
Jun 27, 2003 3.220 3.220 3.100 3.169 57,600 -0.12(-3.68%)
Jun 26, 2003 3.120 3.370 3.100 3.290 57,200 -0.07(-2.08%)
Jun 25, 2003 3.280 3.360 3.150 3.360 46,800 +0.10(+3.07%)
Jun 24, 2003 3.250 3.340 3.100 3.260 67,600 -0.05(-1.51%)
Jun 23, 2003 3.470 3.770 3.200 3.310 100,800 -0.15(-4.34%)
Jun 20, 2003 3.250 3.650 3.240 3.460 222,500 +0.21(+6.49%)
Jun 19, 2003 3.100 3.330 3.070 3.249 229,500 +0.24(+7.94%)
Jun 18, 2003 3.100 3.100 2.930 3.010 111,400 +0.03(+1.01%)
Jun 17, 2003 2.910 3.030 2.910 2.980 67,300 +0.06(+2.05%)
Jun 16, 2003 3.040 3.040 2.910 2.920 62,000 -0.10(-3.31%)
Jun 13, 2003 2.960 3.020 2.850 3.020 82,600 +0.09(+3.07%)
Jun 12, 2003 3.000 3.060 2.900 2.930 83,800 -0.08(-2.66%)
Jun 11, 2003 3.010 3.050 2.960 3.010 52,800 -0.04(-1.31%)
Jun 10, 2003 3.100 3.150 3.010 3.050 82,500 +0.00(+0.00%)
Jun 09, 2003 3.190 3.200 2.960 3.050 123,700 -0.09(-2.87%)
Jun 06, 2003 3.360 3.400 3.100 3.140 104,300 +0.03(+0.96%)
Jun 05, 2003 3.030 3.250 3.000 3.110 273,700 +0.06(+1.97%)
Jun 04, 2003 3.370 3.370 2.800 3.050 451,800 -0.21(-6.44%)
Jun 03, 2003 4.300 4.300 3.200 3.260 584,400 -0.96(-22.75%)
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.