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 (%)
Sep 30, 2004 9.500 9.500 8.500 8.700 3,650 -0.70(-7.45%)
Sep 29, 2004 8.400 10.00 6.700 9.400 40,520 +1.20(+14.63%)
Sep 28, 2004 7.800 8.200 7.400 8.200 2,310 +0.70(+9.33%)
Sep 27, 2004 7.300 7.500 7.000 7.500 23,460 +0.10(+1.35%)
Sep 24, 2004 7.000 7.400 7.000 7.400 1,160 +0.40(+5.71%)
Sep 23, 2004 7.000 7.000 7.000 7.000 300 -0.09(-1.27%)
Sep 22, 2004 7.000 7.300 7.000 7.090 4,360 -0.01(-0.14%)
Sep 21, 2004 6.200 7.100 6.200 7.100 3,630 +0.60(+9.23%)
Sep 20, 2004 6.510 7.000 6.500 6.500 1,780 -0.50(-7.14%)
Sep 17, 2004 7.200 7.200 6.400 7.000 5,140 -0.10(-1.41%)
Sep 16, 2004 6.100 7.200 6.100 7.100 9,270 +0.90(+14.52%)
Sep 15, 2004 6.000 6.400 5.200 6.200 22,870 +0.90(+16.98%)
Sep 14, 2004 5.300 5.400 5.200 5.300 2,550 -0.10(-1.85%)
Sep 13, 2004 5.800 6.000 5.000 5.400 16,280 -0.40(-6.90%)
Sep 10, 2004 5.900 6.000 5.800 5.800 2,245 -0.20(-3.33%)
Sep 09, 2004 5.800 6.000 5.800 6.000 550 +0.00(+0.00%)
Sep 08, 2004 6.300 6.300 5.800 6.000 15,570 +0.00(+0.00%)
Sep 07, 2004 5.990 6.000 5.800 6.000 857 +0.00(+0.00%)
Sep 03, 2004 6.000 6.000 5.800 6.000 1,620 +0.01(+0.17%)
Sep 02, 2004 5.610 6.000 5.600 5.990 4,270 +0.39(+6.96%)
Sep 01, 2004 5.700 6.000 5.600 5.600 3,020 -0.20(-3.45%)
Aug 31, 2004 6.000 6.000 5.700 5.800 24,000 -0.20(-3.33%)
Aug 30, 2004 6.000 6.300 5.800 6.000 59,950 +0.00(+0.00%)
Aug 27, 2004 6.400 6.400 5.700 6.000 26,560 -0.20(-3.23%)
Aug 26, 2004 7.800 7.800 5.700 6.200 41,480 -1.30(-17.33%)
Aug 25, 2004 7.700 8.000 7.500 7.500 3,330 -0.70(-8.54%)
Aug 24, 2004 8.500 8.500 7.800 8.200 1,550 +0.20(+2.50%)
Aug 23, 2004 8.400 8.400 7.200 8.000 690 +0.00(+0.00%)
Aug 20, 2004 6.900 8.400 6.800 8.000 3,548 +1.20(+17.65%)
Aug 19, 2004 6.900 6.900 6.800 6.800 110 -0.10(-1.45%)
Aug 18, 2004 7.010 7.020 6.800 6.900 180 +0.09(+1.32%)
Aug 17, 2004 8.500 8.500 6.800 6.810 1,220 -0.69(-9.20%)
Aug 16, 2004 7.200 7.500 7.200 7.500 610 +0.30(+4.17%)
Aug 13, 2004 8.000 8.000 7.100 7.200 2,090 +0.30(+4.35%)
Aug 12, 2004 7.120 7.120 6.900 6.900 330 -0.50(-6.76%)
Aug 11, 2004 6.800 7.400 6.700 7.400 470 +0.10(+1.37%)
Aug 10, 2004 6.900 7.500 6.500 7.300 1,900 -0.20(-2.67%)
Aug 09, 2004 7.520 7.600 7.200 7.500 1,310 +0.00(+0.00%)
Aug 06, 2004 7.600 8.000 7.300 7.500 4,560 -0.30(-3.85%)
Aug 05, 2004 7.800 7.800 7.700 7.800 1,770 +0.00(+0.00%)
Aug 04, 2004 7.800 8.200 7.800 7.800 300 +0.00(+0.00%)
Aug 03, 2004 7.700 8.320 7.700 7.800 860 -0.30(-3.70%)
Aug 02, 2004 8.200 8.200 8.000 8.100 320 -0.50(-5.81%)
Jul 30, 2004 8.600 8.600 8.000 8.600 430 -0.20(-2.27%)
Jul 29, 2004 7.800 8.800 7.800 8.800 2,330 +1.00(+12.82%)
Jul 28, 2004 7.800 7.800 7.800 7.800 10 -0.20(-2.50%)
Jul 27, 2004 7.800 8.100 7.800 8.000 930 +0.01(+0.13%)
Jul 26, 2004 7.700 9.200 7.700 7.990 1,100 -0.71(-8.16%)
Jul 23, 2004 8.010 8.900 7.800 8.700 2,580 +0.20(+2.35%)
Jul 22, 2004 9.100 9.100 8.000 8.500 1,010 +0.00(+0.00%)
Jul 21, 2004 9.200 9.200 8.500 8.500 140 +0.10(+1.19%)
Jul 20, 2004 8.400 9.300 8.400 8.400 9,430 -0.10(-1.18%)
Jul 19, 2004 9.000 9.000 8.500 8.500 850 -0.41(-4.60%)
Jul 16, 2004 8.500 9.500 8.500 8.910 1,500 +0.51(+6.07%)
Jul 15, 2004 8.400 8.400 8.400 8.400 150 +0.09(+1.08%)
Jul 14, 2004 8.500 9.200 8.310 8.310 150 -0.19(-2.24%)
Jul 13, 2004 9.900 9.900 8.500 8.500 1,800 -1.20(-12.37%)
Jul 12, 2004 7.700 10.00 7.700 9.700 3,620 +1.90(+24.36%)
Jul 09, 2004 7.800 8.400 7.800 7.800 1,390 -0.80(-9.30%)
Jul 08, 2004 8.600 8.600 8.600 8.600 60 +0.00(+0.00%)
Jul 07, 2004 7.700 8.700 7.700 8.600 1,210 +0.10(+1.18%)
Jul 06, 2004 8.100 8.500 7.700 8.500 470 +0.00(+0.00%)
Jul 02, 2004 9.000 9.000 7.700 8.500 6,000 -0.30(-3.41%)
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.