Amarin Corp ADR (NQ: AMRN )

3.940 USD -0.080 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2002 20.36 20.59 19.95 20.59 42,700 +0.29(+1.43%)
Jan 31, 2002 19.70 20.38 19.70 20.30 187,700 +0.60(+3.05%)
Jan 30, 2002 18.80 19.95 18.71 19.70 153,900 +0.95(+5.07%)
Jan 29, 2002 19.88 19.88 18.60 18.75 78,000 -1.04(-5.26%)
Jan 28, 2002 19.74 19.95 19.42 19.79 64,400 -0.31(-1.54%)
Jan 25, 2002 19.70 20.10 19.27 20.10 61,400 +0.10(+0.50%)
Jan 24, 2002 20.98 21.00 19.70 20.00 124,900 -1.00(-4.76%)
Jan 23, 2002 17.76 21.15 17.75 21.00 223,400 +3.35(+18.98%)
Jan 22, 2002 18.15 18.81 17.65 17.65 113,100 -0.48(-2.66%)
Jan 21, 2002 18.40 18.60 18.05 18.13 50,600 +0.00(+0.00%)
Jan 18, 2002 18.40 18.60 18.05 18.13 50,600 -0.36(-1.94%)
Jan 17, 2002 19.22 19.47 18.06 18.49 104,800 -0.56(-2.94%)
Jan 16, 2002 18.96 19.45 18.60 19.05 38,400 +0.10(+0.53%)
Jan 15, 2002 19.47 19.56 18.95 18.95 31,900 -0.41(-2.10%)
Jan 14, 2002 19.30 19.78 18.96 19.36 28,800 +0.36(+1.88%)
Jan 11, 2002 19.03 19.40 18.81 19.00 39,100 -0.18(-0.94%)
Jan 10, 2002 19.71 19.72 18.85 19.18 41,000 +1.80(+10.39%)
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.