Amarin Corp ADR (NQ: AMRN )

5.010 USD -0.020 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.220 1.250 1.160 1.160 24,100 -0.09(-7.20%)
Apr 29, 2004 1.290 1.290 1.240 1.250 6,800 -0.00(-0.08%)
Apr 28, 2004 1.220 1.290 1.160 1.251 19,500 +0.02(+1.71%)
Apr 27, 2004 1.160 1.290 1.130 1.230 71,700 +0.06(+5.13%)
Apr 26, 2004 1.210 1.210 1.130 1.170 10,100 +0.02(+1.74%)
Apr 23, 2004 1.480 1.480 1.130 1.150 62,200 -0.01(-0.86%)
Apr 22, 2004 1.200 1.200 1.100 1.160 78,100 -0.04(-3.33%)
Apr 21, 2004 1.285 1.285 1.130 1.200 126,400 -0.06(-4.76%)
Apr 20, 2004 1.280 1.320 1.260 1.260 29,200 -0.06(-4.55%)
Apr 19, 2004 1.300 1.340 1.280 1.320 49,000 -0.01(-0.75%)
Apr 16, 2004 1.330 1.360 1.290 1.330 29,100 +0.00(+0.00%)
Apr 15, 2004 1.400 1.400 1.280 1.330 65,000 +0.01(+0.76%)
Apr 14, 2004 1.355 1.430 1.320 1.320 85,000 -0.08(-5.71%)
Apr 13, 2004 1.370 1.401 1.330 1.400 45,700 +0.05(+3.70%)
Apr 12, 2004 1.395 1.395 1.350 1.350 45,300 +0.00(+0.00%)
Apr 08, 2004 1.410 1.440 1.350 1.350 38,100 -0.11(-7.53%)
Apr 07, 2004 1.410 1.490 1.350 1.460 49,500 +0.04(+2.82%)
Apr 06, 2004 1.430 1.450 1.410 1.420 38,300 +0.02(+1.43%)
Apr 05, 2004 1.415 1.450 1.400 1.400 28,200 +0.00(+0.00%)
Apr 02, 2004 1.400 1.440 1.380 1.400 32,300 +0.00(+0.00%)
Apr 01, 2004 1.435 1.460 1.400 1.400 42,600 -0.05(-3.45%)
Mar 31, 2004 1.420 1.490 1.380 1.450 52,800 +0.05(+3.57%)
Mar 30, 2004 1.460 1.460 1.360 1.400 25,900 -0.06(-4.11%)
Mar 29, 2004 1.420 1.490 1.420 1.460 25,300 -0.03(-2.01%)
Mar 26, 2004 1.470 1.500 1.400 1.490 58,600 +0.01(+0.68%)
Mar 25, 2004 1.425 1.500 1.360 1.480 75,100 +0.13(+9.63%)
Mar 24, 2004 1.410 1.410 1.320 1.350 102,600 -0.03(-2.17%)
Mar 23, 2004 1.360 1.550 1.360 1.380 27,200 -0.06(-4.17%)
Mar 22, 2004 1.450 1.490 1.360 1.440 17,800 +0.06(+4.35%)
Mar 19, 2004 1.490 1.490 1.380 1.380 17,300 -0.08(-5.48%)
Mar 18, 2004 1.381 1.510 1.380 1.460 28,100 +0.02(+1.39%)
Mar 17, 2004 1.465 1.590 1.430 1.440 38,800 -0.01(-0.69%)
Mar 16, 2004 1.495 1.500 1.390 1.450 59,700 -0.02(-1.36%)
Mar 15, 2004 1.480 1.480 1.370 1.470 40,100 +0.08(+5.76%)
Mar 12, 2004 1.380 1.480 1.350 1.390 48,400 +0.02(+1.46%)
Mar 11, 2004 1.420 1.460 1.330 1.370 87,300 -0.06(-4.20%)
Mar 10, 2004 1.615 1.680 1.430 1.430 113,300 -0.17(-10.63%)
Mar 09, 2004 1.550 1.700 1.530 1.600 53,700 +0.01(+0.63%)
Mar 08, 2004 1.585 1.620 1.550 1.590 32,800 -0.03(-1.73%)
Mar 05, 2004 1.500 1.690 1.500 1.618 66,000 +0.11(+7.15%)
Mar 04, 2004 1.510 1.550 1.430 1.510 162,600 -0.04(-2.58%)
Mar 03, 2004 1.690 1.690 1.520 1.550 102,700 -0.11(-6.63%)
Mar 02, 2004 1.660 1.690 1.610 1.660 30,500 -0.04(-2.35%)
Mar 01, 2004 1.715 1.770 1.650 1.700 73,300 -0.06(-3.41%)
Feb 27, 2004 1.750 1.800 1.600 1.760 90,200 +0.14(+8.64%)
Feb 26, 2004 1.670 1.670 1.570 1.620 73,600 -0.06(-3.57%)
Feb 25, 2004 1.680 1.690 1.630 1.680 11,200 -0.01(-0.59%)
Feb 24, 2004 1.700 1.740 1.620 1.690 65,700 +0.00(+0.00%)
Feb 23, 2004 1.879 1.879 1.650 1.690 37,100 -0.05(-2.87%)
Feb 20, 2004 1.825 1.900 1.690 1.740 90,600 -0.06(-3.33%)
Feb 19, 2004 1.940 1.940 1.800 1.800 22,400 -0.05(-2.70%)
Feb 18, 2004 1.880 1.910 1.800 1.850 101,200 -0.04(-2.12%)
Feb 17, 2004 1.850 1.940 1.850 1.890 101,100 +0.05(+2.72%)
Feb 13, 2004 1.970 1.970 1.800 1.840 235,500 -0.06(-3.16%)
Feb 12, 2004 2.140 2.150 1.850 1.900 788,100 +0.09(+4.97%)
Feb 11, 2004 1.650 1.810 1.630 1.810 347,800 +0.14(+8.38%)
Feb 10, 2004 1.710 1.730 1.650 1.670 131,500 -0.03(-1.76%)
Feb 09, 2004 1.860 1.890 1.690 1.700 287,900 -0.10(-5.56%)
Feb 06, 2004 1.820 1.850 1.720 1.800 161,100 -0.02(-1.10%)
Feb 05, 2004 1.900 1.900 1.710 1.820 161,900 -0.01(-0.55%)
Feb 04, 2004 2.050 2.080 1.780 1.830 519,800 -0.21(-10.29%)
Feb 03, 2004 2.410 2.421 1.930 2.040 976,900 -0.31(-13.19%)
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.