Amarin Corp Ads (NQ: AMRN )

4.950 USD +0.070 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.970 8.090 7.760 7.930 39,800 +0.03(+0.39%)
May 28, 2002 8.170 8.250 7.750 7.899 36,100 -0.24(-2.96%)
May 27, 2002 8.500 8.550 7.750 8.140 66,900 +0.00(+0.00%)
May 24, 2002 8.500 8.550 7.750 8.140 66,900 -0.39(-4.56%)
May 23, 2002 8.950 8.950 8.400 8.529 58,100 -0.02(-0.25%)
May 22, 2002 8.550 8.700 8.550 8.550 12,600 -0.10(-1.16%)
May 21, 2002 8.740 8.900 8.600 8.650 48,800 -0.07(-0.85%)
May 20, 2002 9.000 9.150 8.680 8.724 93,900 -0.18(-1.99%)
May 17, 2002 9.100 9.100 8.861 8.901 11,200 +0.09(+1.03%)
May 16, 2002 8.998 9.150 8.810 8.810 18,200 +0.06(+0.69%)
May 15, 2002 9.800 9.890 8.720 8.750 47,300 -0.84(-8.75%)
May 14, 2002 9.870 9.957 9.540 9.589 30,500 -0.35(-3.53%)
May 13, 2002 9.410 9.980 9.360 9.940 22,500 +0.48(+5.07%)
May 10, 2002 9.700 9.850 9.350 9.460 24,200 -0.40(-4.06%)
May 09, 2002 9.670 9.980 9.500 9.860 35,400 +0.33(+3.46%)
May 08, 2002 9.315 10.09 9.315 9.530 55,200 +0.35(+3.81%)
May 07, 2002 9.250 9.400 9.130 9.180 18,800 -0.17(-1.82%)
May 06, 2002 8.780 9.400 8.680 9.350 33,300 +0.35(+3.89%)
May 03, 2002 9.285 9.300 8.581 9.000 82,500 -0.45(-4.76%)
May 02, 2002 10.21 10.22 9.430 9.450 43,900 -1.11(-10.51%)
May 01, 2002 11.22 11.25 9.750 10.56 81,900 -0.44(-4.00%)
Apr 30, 2002 11.37 11.73 11.00 11.00 51,200 -0.11(-0.99%)
Apr 29, 2002 12.53 12.68 10.90 11.11 60,600 -1.50(-11.90%)
Apr 26, 2002 12.95 13.24 12.55 12.61 22,900 -0.39(-3.00%)
Apr 25, 2002 12.85 13.00 12.65 13.00 16,500 +0.14(+1.09%)
Apr 24, 2002 12.85 13.07 12.80 12.86 16,000 -0.19(-1.46%)
Apr 23, 2002 13.00 13.15 12.85 13.05 11,300 +0.05(+0.38%)
Apr 22, 2002 12.85 13.00 12.45 13.00 11,400 -0.05(-0.38%)
Apr 19, 2002 12.86 13.20 12.85 13.05 15,300 +0.13(+1.00%)
Apr 18, 2002 12.99 13.10 12.80 12.92 21,200 -0.08(-0.61%)
Apr 17, 2002 13.50 13.55 13.00 13.00 26,100 +0.12(+0.93%)
Apr 16, 2002 12.57 13.00 12.57 12.88 39,600 +0.31(+2.47%)
Apr 15, 2002 13.00 13.00 12.57 12.57 23,900 -0.43(-3.31%)
Apr 12, 2002 12.49 13.21 12.49 13.00 54,600 +0.51(+4.08%)
Apr 11, 2002 12.55 12.55 11.90 12.49 70,500 -0.16(-1.26%)
Apr 10, 2002 13.05 13.50 12.35 12.65 34,400 -0.35(-2.69%)
Apr 09, 2002 13.06 13.25 12.95 13.00 16,800 -0.06(-0.46%)
Apr 08, 2002 12.82 13.45 12.55 13.06 82,700 +0.16(+1.24%)
Apr 05, 2002 12.05 12.90 12.05 12.90 76,800 +0.90(+7.50%)
Apr 04, 2002 10.96 12.05 10.90 12.00 92,600 +1.13(+10.40%)
Apr 03, 2002 12.04 12.45 10.75 10.87 132,300 -1.08(-9.04%)
Apr 02, 2002 13.58 13.60 11.85 11.95 107,200 -1.72(-12.58%)
Apr 01, 2002 14.30 14.36 13.56 13.67 32,900 -0.51(-3.60%)
Mar 29, 2002 14.10 14.50 14.00 14.18 132,100 +0.00(+0.00%)
Mar 28, 2002 14.10 14.50 14.00 14.18 132,100 +0.26(+1.87%)
Mar 27, 2002 14.97 15.00 13.75 13.92 124,500 -1.04(-6.95%)
Mar 26, 2002 16.24 16.25 14.95 14.96 47,400 -1.19(-7.37%)
Mar 25, 2002 16.95 17.20 16.15 16.15 21,600 -0.85(-5.00%)
Mar 22, 2002 17.20 17.20 16.70 17.00 16,200 +0.09(+0.53%)
Mar 21, 2002 16.57 17.10 16.57 16.91 12,400 +0.22(+1.32%)
Mar 20, 2002 16.50 16.95 16.50 16.69 45,000 +0.14(+0.85%)
Mar 19, 2002 16.50 16.76 16.41 16.55 78,600 +0.13(+0.79%)
Mar 18, 2002 16.60 16.60 16.40 16.42 31,000 +0.07(+0.43%)
Mar 15, 2002 15.90 17.16 15.80 16.35 59,100 +0.35(+2.19%)
Mar 14, 2002 15.47 16.10 15.47 16.00 16,300 +0.25(+1.57%)
Mar 13, 2002 15.72 16.25 15.50 15.75 8,300 -0.07(-0.43%)
Mar 12, 2002 15.71 16.25 15.65 15.82 45,500 -0.35(-2.16%)
Mar 11, 2002 15.88 16.20 15.50 16.17 80,600 +0.12(+0.75%)
Mar 08, 2002 16.18 16.18 15.88 16.05 66,100 +0.00(+0.00%)
Mar 07, 2002 15.46 16.28 14.97 16.05 91,000 +0.67(+4.36%)
Mar 06, 2002 13.74 15.40 13.68 15.38 98,300 +1.98(+14.78%)
Mar 05, 2002 13.19 13.60 13.19 13.40 17,600 +0.14(+1.06%)
Mar 04, 2002 14.01 14.02 12.85 13.26 34,400 -0.84(-5.96%)
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.