Amarin Corp ADR (NQ: AMRN )

5.315 USD -0.085 (-1.57%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.790 2.980 2.790 2.840 29,400 -0.02(-0.66%)
Feb 27, 2003 3.010 3.150 2.750 2.859 27,100 -0.34(-10.66%)
Feb 26, 2003 2.880 3.200 2.870 3.200 25,200 +0.30(+10.34%)
Feb 25, 2003 3.050 3.100 2.800 2.900 52,100 -0.20(-6.45%)
Feb 24, 2003 3.170 3.170 3.050 3.100 34,600 -0.07(-2.21%)
Feb 21, 2003 3.130 3.350 3.130 3.170 28,800 -0.10(-3.03%)
Feb 20, 2003 3.250 3.329 3.050 3.269 27,600 +0.01(+0.28%)
Feb 19, 2003 3.480 3.900 3.260 3.260 27,700 -0.21(-6.05%)
Feb 18, 2003 3.380 3.600 3.350 3.470 54,700 +0.37(+11.94%)
Feb 14, 2003 3.250 3.250 3.090 3.100 30,700 -0.15(-4.62%)
Feb 13, 2003 3.180 3.270 3.140 3.250 23,000 +0.10(+3.21%)
Feb 12, 2003 3.350 3.170 3.130 3.149 30,500 +0.04(+1.25%)
Feb 11, 2003 3.350 3.370 3.110 3.110 11,300 -0.20(-6.07%)
Feb 10, 2003 3.550 3.550 3.300 3.311 11,600 -0.04(-1.16%)
Feb 07, 2003 3.530 3.530 3.330 3.350 8,100 -0.15(-4.29%)
Feb 06, 2003 3.450 3.630 3.400 3.500 133,000 +0.20(+6.06%)
Feb 05, 2003 3.300 3.400 3.300 3.300 19,900 +0.00(+0.00%)
Feb 04, 2003 3.200 3.430 3.200 3.300 104,900 +0.15(+4.76%)
Feb 03, 2003 3.580 3.630 3.080 3.150 199,600 -0.55(-14.86%)
Jan 31, 2003 3.950 3.950 3.610 3.700 38,600 -0.10(-2.63%)
Jan 30, 2003 3.960 4.000 3.660 3.800 47,540 -0.16(-4.04%)
Jan 29, 2003 3.990 4.050 3.940 3.960 35,300 +0.02(+0.51%)
Jan 28, 2003 3.670 3.990 3.670 3.940 51,300 +0.26(+7.07%)
Jan 27, 2003 3.790 3.790 3.460 3.680 47,000 -0.05(-1.34%)
Jan 24, 2003 3.580 3.850 3.250 3.730 87,600 +0.13(+3.61%)
Jan 23, 2003 3.890 3.890 3.550 3.600 48,700 -0.27(-7.10%)
Jan 22, 2003 3.870 3.900 3.720 3.875 24,700 -0.03(-0.67%)
Jan 21, 2003 4.020 4.020 3.670 3.901 26,100 -0.13(-3.20%)
Jan 17, 2003 3.940 4.050 3.940 4.030 20,000 -0.04(-0.98%)
Jan 16, 2003 3.990 4.100 3.660 4.070 42,000 +0.12(+3.04%)
Jan 15, 2003 3.990 4.020 3.900 3.950 43,700 +0.01(+0.13%)
Jan 14, 2003 4.000 4.050 3.940 3.945 45,700 -0.01(-0.13%)
Jan 13, 2003 3.960 4.050 3.810 3.950 35,000 +0.01(+0.25%)
Jan 10, 2003 3.920 4.050 3.750 3.940 53,100 -0.03(-0.73%)
Jan 09, 2003 3.790 4.080 3.600 3.969 67,200 +0.45(+12.72%)
Jan 08, 2003 4.020 4.020 3.521 3.521 74,600 -0.51(-12.63%)
Jan 07, 2003 4.150 4.150 4.030 4.030 49,600 -0.10(-2.42%)
Jan 06, 2003 4.010 4.130 3.880 4.130 61,800 +0.13(+3.28%)
Jan 03, 2003 3.900 4.050 3.900 3.999 28,500 +0.06(+1.50%)
Jan 02, 2003 4.020 4.020 3.890 3.940 28,700 -0.05(-1.25%)
Dec 31, 2002 4.000 4.020 3.880 3.990 29,100 -0.01(-0.25%)
Dec 30, 2002 4.050 4.050 3.980 4.000 105,100 -0.10(-2.44%)
Dec 27, 2002 4.100 4.100 4.020 4.100 41,600 +0.08(+1.99%)
Dec 26, 2002 4.040 4.100 4.020 4.020 52,900 +0.00(+0.00%)
Dec 24, 2002 4.090 4.150 4.000 4.020 24,000 -0.08(-1.98%)
Dec 23, 2002 4.100 4.130 3.960 4.101 33,400 +0.10(+2.52%)
Dec 20, 2002 4.100 4.150 3.960 4.000 41,800 +0.00(+0.00%)
Dec 19, 2002 4.240 4.240 3.900 4.000 57,900 -0.16(-3.82%)
Dec 18, 2002 4.010 4.190 3.980 4.159 76,600 +0.16(+3.97%)
Dec 17, 2002 4.010 4.230 3.900 4.000 96,700 -0.10(-2.44%)
Dec 16, 2002 4.600 4.650 4.010 4.100 172,100 -0.17(-3.98%)
Dec 13, 2002 4.170 4.500 4.160 4.270 64,000 +0.02(+0.47%)
Dec 12, 2002 4.300 4.730 4.290 4.250 151,100 -0.02(-0.47%)
Dec 11, 2002 5.250 5.250 4.150 4.270 515,400 -1.13(-20.91%)
Dec 10, 2002 5.750 5.750 5.200 5.399 163,500 -0.02(-0.39%)
Dec 09, 2002 5.120 5.690 4.800 5.420 405,000 +0.37(+7.33%)
Dec 06, 2002 5.400 5.720 4.950 5.050 463,000 -0.75(-12.93%)
Dec 05, 2002 5.850 6.500 5.100 5.800 1,416,500 +1.22(+26.78%)
Dec 04, 2002 3.119 5.500 3.119 4.575 730,200 +1.58(+52.50%)
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.