Amarin Corp ADR (NQ: AMRN )

1.180 +0.030 (+2.61%)
Streaming Delayed Price Updated: 1:01 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 0.8700 0.8700 0.8700 0.8700 1,000 +0.01(+0.87%)
Jun 29, 2004 0.8500 0.9020 0.8500 0.8625 10,200 -0.04(-4.17%)
Jun 28, 2004 0.8510 0.9000 0.8510 0.9000 6,100 +0.01(+1.12%)
Jun 25, 2004 0.8600 0.9400 0.8600 0.8900 11,600 -0.01(-1.11%)
Jun 24, 2004 0.9300 1.000 0.8200 0.9000 62,100 +0.00(+0.00%)
Jun 23, 2004 0.9400 0.9600 0.9000 0.9000 35,800 -0.07(-7.22%)
Jun 22, 2004 0.9300 0.9900 0.9300 0.9700 12,900 +0.03(+3.19%)
Jun 21, 2004 0.9400 1.000 0.9400 0.9400 9,900 +0.00(+0.00%)
Jun 18, 2004 0.9500 0.9500 0.9400 0.9400 1,900 -0.01(-1.05%)
Jun 17, 2004 0.9500 0.9900 0.9400 0.9500 5,800 +0.01(+1.06%)
Jun 16, 2004 0.9500 1.000 0.9400 0.9400 5,300 -0.01(-1.05%)
Jun 15, 2004 0.9400 1.010 0.9400 0.9500 3,800 +0.00(+0.00%)
Jun 14, 2004 0.9700 1.000 0.9500 0.9500 5,100 -0.04(-4.04%)
Jun 10, 2004 1.000 1.000 0.9200 0.9900 5,500 +0.05(+5.32%)
Jun 09, 2004 0.9500 1.020 0.9300 0.9400 12,400 -0.06(-6.00%)
Jun 08, 2004 1.010 1.020 0.9700 1.000 5,800 -0.01(-0.99%)
Jun 07, 2004 0.9500 1.040 0.9500 1.010 24,000 +0.00(+0.00%)
Jun 04, 2004 0.9700 1.040 0.9700 1.010 3,400 +0.06(+6.32%)
Jun 03, 2004 1.080 1.080 0.9500 0.9500 10,700 -0.07(-6.86%)
Jun 02, 2004 1.000 1.080 1.000 1.020 18,600 +0.07(+7.37%)
Jun 01, 2004 1.060 1.060 0.9500 0.9500 5,200 -0.06(-5.94%)
May 28, 2004 0.9900 1.020 0.9300 1.010 18,300 +0.02(+2.02%)
May 27, 2004 0.9110 1.000 0.9100 0.9900 11,700 +0.04(+4.21%)
May 26, 2004 0.8700 1.000 0.8700 0.9500 33,300 -0.01(-1.14%)
May 25, 2004 0.9900 0.9900 0.8700 0.9610 17,000 +0.01(+1.16%)
May 24, 2004 1.000 1.000 0.9190 0.9500 7,200 +0.05(+5.56%)
May 21, 2004 0.9900 0.9900 0.8400 0.9000 39,100 -0.07(-7.31%)
May 20, 2004 1.000 1.010 0.9710 0.9710 11,500 +0.00(+0.10%)
May 19, 2004 1.090 1.090 0.9700 0.9700 14,000 -0.01(-1.02%)
May 18, 2004 1.110 1.110 0.9800 0.9800 20,600 -0.14(-12.50%)
May 17, 2004 1.030 1.120 0.9110 1.120 34,700 +0.11(+10.89%)
May 14, 2004 1.030 1.030 0.9300 1.010 20,900 -0.01(-0.98%)
May 13, 2004 0.9000 1.120 0.8710 1.020 100,700 -0.10(-8.93%)
May 12, 2004 0.9500 1.120 0.8700 1.120 68,800 +0.23(+25.84%)
May 11, 2004 1.000 1.030 0.8260 0.8900 67,000 -0.10(-9.83%)
May 10, 2004 0.9500 1.080 0.9500 0.9870 28,300 -0.06(-6.00%)
May 07, 2004 1.115 1.120 1.020 1.050 34,700 -0.05(-4.55%)
May 06, 2004 1.130 1.170 1.000 1.100 55,700 -0.05(-4.35%)
May 05, 2004 1.151 1.170 1.130 1.150 23,200 -0.02(-1.71%)
May 04, 2004 1.152 1.210 1.140 1.170 71,900 +0.05(+4.46%)
May 03, 2004 1.140 1.210 1.110 1.120 26,400 -0.04(-3.45%)
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%)
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.