Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0016 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 113.65 117.30 110.00 110.00 5,120 -1.10(-0.99%)
Apr 29, 2002 125.30 126.79 109.00 111.10 6,060 -15.00(-11.90%)
Apr 26, 2002 129.50 132.40 125.50 126.10 2,290 -3.90(-3.00%)
Apr 25, 2002 128.50 130.00 126.50 130.00 1,650 +1.40(+1.09%)
Apr 24, 2002 128.50 130.69 128.00 128.60 1,600 -1.90(-1.46%)
Apr 23, 2002 130.00 131.50 128.50 130.50 1,130 +0.50(+0.38%)
Apr 22, 2002 128.50 130.00 124.50 130.00 1,140 -0.50(-0.38%)
Apr 19, 2002 128.60 132.00 128.50 130.50 1,530 +1.29(+1.00%)
Apr 18, 2002 129.90 131.00 128.00 129.21 2,120 -0.79(-0.61%)
Apr 17, 2002 135.00 135.50 130.00 130.00 2,610 +1.20(+0.93%)
Apr 16, 2002 125.70 130.00 125.70 128.80 3,960 +3.10(+2.47%)
Apr 15, 2002 130.00 130.00 125.70 125.70 2,390 -4.30(-3.31%)
Apr 12, 2002 124.90 132.10 124.90 130.00 5,460 +5.09(+4.08%)
Apr 11, 2002 125.50 125.50 119.00 124.91 7,050 -1.59(-1.26%)
Apr 10, 2002 130.51 135.00 123.50 126.50 3,440 -3.50(-2.69%)
Apr 09, 2002 130.65 132.50 129.50 130.00 1,680 -0.60(-0.46%)
Apr 08, 2002 128.20 134.50 125.50 130.60 8,270 +1.60(+1.24%)
Apr 05, 2002 120.50 129.00 120.50 129.00 7,680 +9.00(+7.50%)
Apr 04, 2002 109.60 120.50 109.00 120.00 9,260 +11.30(+10.40%)
Apr 03, 2002 120.40 124.50 107.50 108.70 13,230 -10.80(-9.04%)
Apr 02, 2002 135.80 136.00 118.50 119.50 10,720 -17.20(-12.58%)
Apr 01, 2002 143.00 143.60 135.60 136.70 3,290 -5.10(-3.60%)
Mar 29, 2002 141.00 145.00 140.00 141.80 13,210 +0.00(+0.00%)
Mar 28, 2002 141.00 145.00 140.00 141.80 13,210 +2.60(+1.87%)
Mar 27, 2002 149.75 150.00 137.50 139.20 12,450 -10.40(-6.95%)
Mar 26, 2002 162.40 162.50 149.50 149.60 4,740 -11.90(-7.37%)
Mar 25, 2002 169.51 172.00 161.50 161.50 2,160 -8.50(-5.00%)
Mar 22, 2002 172.00 172.00 167.00 170.00 1,620 +0.90(+0.53%)
Mar 21, 2002 165.71 171.00 165.70 169.10 1,240 +2.20(+1.32%)
Mar 20, 2002 165.00 169.50 165.00 166.90 4,500 +1.40(+0.85%)
Mar 19, 2002 165.00 167.60 164.10 165.50 7,860 +1.30(+0.79%)
Mar 18, 2002 166.00 166.00 164.02 164.20 3,100 +0.70(+0.43%)
Mar 15, 2002 159.05 171.60 158.00 163.50 5,910 +3.50(+2.19%)
Mar 14, 2002 154.70 161.00 154.70 160.00 1,630 +2.48(+1.57%)
Mar 13, 2002 157.20 162.50 155.00 157.52 830 -0.68(-0.43%)
Mar 12, 2002 157.10 162.50 156.50 158.20 4,550 -3.50(-2.16%)
Mar 11, 2002 158.80 162.00 155.00 161.70 8,060 +1.20(+0.75%)
Mar 08, 2002 161.80 161.80 158.80 160.50 6,610 +0.00(+0.00%)
Mar 07, 2002 154.60 162.80 149.70 160.50 9,100 +6.70(+4.36%)
Mar 06, 2002 137.40 154.00 136.80 153.80 9,830 +19.80(+14.78%)
Mar 05, 2002 131.90 136.00 131.90 134.00 1,760 +1.40(+1.06%)
Mar 04, 2002 140.10 140.20 128.50 132.60 3,440 -8.40(-5.96%)
Mar 01, 2002 135.00 141.00 135.00 141.00 3,160 +8.50(+6.42%)
Feb 28, 2002 132.60 138.60 130.50 132.50 3,020 -5.48(-3.97%)
Feb 27, 2002 134.40 141.00 134.40 137.98 2,580 +3.58(+2.66%)
Feb 26, 2002 132.60 137.50 132.60 134.40 1,310 -0.70(-0.52%)
Feb 25, 2002 134.90 139.70 132.50 135.10 3,240 -0.90(-0.66%)
Feb 22, 2002 139.90 139.90 133.20 136.00 3,130 -1.90(-1.38%)
Feb 21, 2002 124.10 140.00 124.10 137.90 10,340 +8.40(+6.49%)
Feb 20, 2002 123.00 131.45 123.00 129.50 4,370 +6.40(+5.20%)
Feb 19, 2002 130.50 132.40 122.50 123.10 5,050 -9.50(-7.16%)
Feb 18, 2002 121.30 135.00 120.80 132.60 7,490 +0.00(+0.00%)
Feb 15, 2002 121.30 135.00 120.80 132.60 7,490 +7.40(+5.91%)
Feb 14, 2002 127.00 127.70 120.80 125.20 22,080 -3.40(-2.65%)
Feb 13, 2002 122.30 135.00 122.30 128.60 36,720 +6.80(+5.59%)
Feb 12, 2002 137.50 138.90 116.50 121.80 46,850 -19.40(-13.74%)
Feb 11, 2002 154.90 159.40 139.80 141.20 17,810 -16.30(-10.35%)
Feb 08, 2002 167.50 167.50 154.00 157.50 12,260 -9.50(-5.69%)
Feb 07, 2002 161.20 168.00 161.10 167.00 7,880 +5.40(+3.34%)
Feb 06, 2002 151.60 167.00 151.50 161.60 9,200 +11.60(+7.73%)
Feb 05, 2002 168.65 170.60 148.20 150.00 17,270 -18.00(-10.71%)
Feb 04, 2002 205.70 207.70 165.80 168.00 23,720 -37.90(-18.41%)
Feb 01, 2002 203.60 205.90 199.50 205.90 4,270 +2.90(+1.43%)
Jan 31, 2002 197.00 203.80 197.00 203.00 18,770 +6.00(+3.05%)
Jan 30, 2002 188.00 199.50 187.10 197.00 15,390 +9.50(+5.07%)
Jan 29, 2002 198.80 198.80 186.00 187.50 7,800 -10.40(-5.26%)
Jan 28, 2002 197.40 199.50 194.20 197.90 6,440 -3.10(-1.54%)
Jan 25, 2002 197.00 201.00 192.70 201.00 6,140 +1.00(+0.50%)
Jan 24, 2002 209.80 210.00 197.00 200.00 12,490 -10.00(-4.76%)
Jan 23, 2002 177.60 211.50 177.50 210.00 22,340 +33.50(+18.98%)
Jan 22, 2002 181.50 188.10 176.50 176.50 11,310 -4.81(-2.66%)
Jan 21, 2002 184.00 186.00 180.50 181.31 5,060 +0.00(+0.00%)
Jan 18, 2002 184.00 186.00 180.50 181.31 5,060 -3.59(-1.94%)
Jan 17, 2002 192.20 194.70 180.60 184.90 10,480 -5.60(-2.94%)
Jan 16, 2002 189.60 194.50 186.00 190.50 3,840 +1.00(+0.53%)
Jan 15, 2002 194.70 195.60 189.50 189.50 3,190 -4.06(-2.10%)
Jan 14, 2002 193.00 197.80 189.60 193.56 2,880 +3.56(+1.88%)
Jan 11, 2002 190.30 194.00 188.10 190.00 3,910 -1.80(-0.94%)
Jan 10, 2002 197.10 197.20 188.50 191.80 4,100 +18.05(+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.