Amarin Corp ADR (NQ: AMRN )

5.290 USD +0.160 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.150 3.290 3.100 3.100 12,000 -0.15(-4.62%)
Oct 30, 2002 3.249 3.420 3.160 3.250 13,700 +0.08(+2.52%)
Oct 29, 2002 3.350 3.360 3.170 3.170 13,900 -0.21(-6.21%)
Oct 28, 2002 3.720 3.850 3.200 3.380 18,500 -0.17(-4.79%)
Oct 25, 2002 3.570 3.630 3.550 3.550 10,100 -0.05(-1.39%)
Oct 24, 2002 3.600 3.640 3.600 3.600 3,500 -0.05(-1.37%)
Oct 23, 2002 3.600 3.696 3.350 3.650 10,000 -0.19(-4.95%)
Oct 22, 2002 3.500 3.840 3.415 3.840 17,300 +0.39(+11.30%)
Oct 21, 2002 3.360 3.450 3.360 3.450 1,900 +0.07(+2.07%)
Oct 18, 2002 3.280 3.400 3.280 3.380 5,750 +0.14(+4.32%)
Oct 17, 2002 3.420 3.420 3.210 3.240 3,000 +0.09(+2.86%)
Oct 16, 2002 3.090 3.300 3.090 3.150 3,000 +0.15(+5.00%)
Oct 15, 2002 3.170 3.450 2.900 3.000 14,300 -0.20(-6.25%)
Oct 14, 2002 3.350 3.350 3.200 3.200 900 -0.16(-4.76%)
Oct 11, 2002 3.050 3.430 3.050 3.360 4,100 +0.18(+5.69%)
Oct 10, 2002 3.081 3.250 3.081 3.179 5,400 +0.10(+3.21%)
Oct 09, 2002 3.240 3.240 3.070 3.080 9,900 +0.03(+0.98%)
Oct 08, 2002 3.052 3.085 3.050 3.050 4,600 -0.05(-1.64%)
Oct 07, 2002 3.340 3.340 3.100 3.101 2,700 -0.25(-7.41%)
Oct 04, 2002 3.253 3.400 3.100 3.349 17,900 -0.05(-1.50%)
Oct 03, 2002 3.300 3.400 2.750 3.400 7,880,000 -0.09(-2.61%)
Oct 02, 2002 3.920 3.950 3.491 3.491 28,294 -0.46(-11.62%)
Oct 01, 2002 3.920 3.990 3.920 3.950 5,400 -0.03(-0.75%)
Sep 30, 2002 3.950 3.980 3.950 3.980 1,600 +0.02(+0.48%)
Sep 27, 2002 4.000 4.070 3.900 3.961 9,400 -0.04(-0.98%)
Sep 26, 2002 3.920 4.070 3.920 4.000 9,000 +0.10(+2.43%)
Sep 25, 2002 3.800 3.920 3.750 3.905 5,700 +0.29(+8.17%)
Sep 24, 2002 3.630 4.200 3.560 3.610 29,406 -0.01(-0.28%)
Sep 23, 2002 3.810 3.820 3.080 3.620 19,350 -0.15(-3.98%)
Sep 20, 2002 3.910 4.010 3.770 3.770 23,400 -0.16(-4.07%)
Sep 19, 2002 4.010 4.070 3.930 3.930 5,300 -0.07(-1.75%)
Sep 18, 2002 3.950 4.001 3.900 4.000 3,600 -0.09(-2.20%)
Sep 17, 2002 4.080 4.360 3.910 4.090 9,400 +0.01(+0.22%)
Sep 16, 2002 4.400 4.400 3.910 4.081 6,300 -0.09(-2.14%)
Sep 13, 2002 4.110 4.610 4.100 4.170 7,100 +0.07(+1.69%)
Sep 12, 2002 4.362 4.362 4.101 4.101 9,100 -0.35(-7.85%)
Sep 11, 2002 4.500 4.590 4.440 4.450 1,400 -0.14(-3.05%)
Sep 10, 2002 4.511 4.590 4.510 4.590 2,100 -0.06(-1.29%)
Sep 09, 2002 4.570 4.650 4.440 4.650 1,110,000 +0.05(+1.09%)
Sep 06, 2002 4.700 4.900 4.450 4.600 41,500 -0.25(-5.15%)
Sep 05, 2002 5.050 5.050 4.490 4.850 9,400 -0.14(-2.81%)
Sep 04, 2002 5.150 5.150 4.911 4.990 11,300 -0.12(-2.35%)
Sep 03, 2002 5.451 5.451 5.060 5.110 10,700 -0.44(-7.93%)
Aug 30, 2002 5.351 5.550 5.351 5.550 2,700 +0.05(+0.91%)
Aug 29, 2002 5.280 5.518 5.250 5.500 19,200 +0.05(+0.92%)
Aug 28, 2002 5.000 5.750 4.950 5.450 30,700 +0.00(+0.00%)
Aug 27, 2002 6.400 6.400 5.400 5.450 45,100 -0.80(-12.78%)
Aug 26, 2002 6.200 6.520 6.010 6.249 21,800 +0.39(+6.63%)
Aug 23, 2002 5.950 6.250 5.770 5.860 16,100 -0.14(-2.33%)
Aug 22, 2002 5.770 6.060 5.510 6.000 30,250 +0.25(+4.35%)
Aug 21, 2002 5.460 5.950 5.110 5.750 28,900 +0.26(+4.74%)
Aug 20, 2002 5.300 5.500 5.150 5.490 24,800 +2.16(+64.86%)
Aug 15, 2002 3.300 3.330 3.220 3.330 44,851 +0.10(+3.10%)
Aug 14, 2002 3.000 3.230 2.970 3.230 14,900 +0.23(+7.67%)
Aug 13, 2002 3.000 3.000 2.800 3.000 8,700 +0.22(+7.91%)
Aug 12, 2002 2.780 2.930 2.750 2.780 15,400 -0.22(-7.33%)
Aug 07, 2002 3.100 3.100 3.000 3.000 1,550 -0.10(-3.23%)
Aug 06, 2002 3.190 3.190 3.000 3.100 11,200 +0.10(+3.33%)
Aug 05, 2002 3.200 3.230 3.000 3.000 20,804 -0.20(-6.22%)
Aug 02, 2002 3.180 3.250 3.000 3.199 10,400 +0.15(+4.89%)
Aug 01, 2002 2.989 3.250 2.710 3.050 47,391 +0.20(+7.02%)
Jul 31, 2002 3.000 3.000 2.850 2.850 91,200 -0.08(-2.73%)
Jul 30, 2002 2.890 3.151 2.790 2.930 261,300 +0.17(+6.16%)
Jul 29, 2002 3.000 3.050 2.750 2.760 10,680,000 -0.12(-4.17%)
Jul 26, 2002 3.200 3.340 2.880 2.880 94,600 -0.15(-4.95%)
Jul 25, 2002 3.300 3.340 3.030 3.030 12,900 -0.27(-8.18%)
Jul 24, 2002 3.250 3.300 3.110 3.300 66,200 +0.05(+1.54%)
Jul 23, 2002 3.350 3.400 3.110 3.250 30,500 -0.03(-0.91%)
Jul 22, 2002 3.400 3.400 3.150 3.280 29,700 -0.12(-3.50%)
Jul 19, 2002 3.410 3.570 3.290 3.399 35,900 +0.10(+3.00%)
Jul 17, 2002 3.550 3.790 3.260 3.300 110,300 -2.20(-40.00%)
Jul 11, 2002 5.850 5.850 5.420 5.500 30,100 -0.30(-5.17%)
Jul 10, 2002 5.730 5.870 5.500 5.800 26,600 +0.00(+0.00%)
Jul 09, 2002 5.880 5.880 5.800 5.800 16,300 -0.08(-1.36%)
Jul 08, 2002 6.030 6.030 5.880 5.880 22,700 -0.01(-0.15%)
Jul 05, 2002 5.950 6.150 5.889 5.889 14,300 -0.03(-0.52%)
Jul 04, 2002 5.890 6.270 5.750 5.920 32,900 +0.00(+0.00%)
Jul 03, 2002 5.890 6.270 5.750 5.920 32,900 +0.17(+2.96%)
Jul 02, 2002 8.400 8.400 5.750 5.750 132,500 -2.45(-29.88%)
Jun 28, 2002 8.100 8.250 8.050 8.200 18,700 +0.43(+5.52%)
Jun 27, 2002 7.250 8.100 7.250 7.771 15,200 +0.47(+6.45%)
Jun 26, 2002 7.500 7.620 7.300 7.300 12,900 -0.37(-4.82%)
Jun 25, 2002 7.900 7.900 7.670 7.670 3,700 -0.03(-0.39%)
Jun 21, 2002 7.800 7.800 7.700 7.700 7,600 -0.10(-1.28%)
Jun 20, 2002 7.861 8.000 7.700 7.800 3,100 +0.10(+1.30%)
Jun 19, 2002 8.000 8.000 7.700 7.700 1,400 -0.49(-5.98%)
Jun 18, 2002 8.200 8.200 8.000 8.190 22,400 +0.04(+0.49%)
Jun 17, 2002 7.720 8.220 7.720 8.150 6,200 +0.44(+5.67%)
Jun 14, 2002 7.710 8.030 7.700 7.713 13,400 -0.30(-3.71%)
Jun 12, 2002 8.600 8.600 8.000 8.010 8,300 -0.59(-6.86%)
Jun 11, 2002 8.620 8.840 8.100 8.600 19,000 -0.04(-0.46%)
Jun 10, 2002 8.460 8.830 8.460 8.640 20,500 +0.15(+1.77%)
Jun 07, 2002 7.680 8.570 7.400 8.490 29,900 +0.79(+10.26%)
Jun 06, 2002 7.620 7.900 7.620 7.700 10,400 -0.03(-0.39%)
Jun 05, 2002 7.700 7.950 7.680 7.730 7,600 -0.20(-2.52%)
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%)
Mar 01, 2002 13.50 14.10 13.50 14.10 31,600 +0.85(+6.42%)
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.