Amarin Corp ADR (NQ: AMRN )

4.000 USD +0.060 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.200 4.250 4.100 4.120 68,000 -0.07(-1.67%)
May 29, 2003 4.230 4.370 4.160 4.190 40,300 -0.02(-0.48%)
May 28, 2003 4.160 4.340 4.100 4.210 89,900 +0.01(+0.24%)
May 27, 2003 4.640 4.770 4.100 4.200 161,600 -0.37(-8.10%)
May 23, 2003 4.910 5.110 4.450 4.570 205,600 -0.24(-4.99%)
May 22, 2003 4.800 5.150 4.500 4.810 629,600 +0.40(+9.07%)
May 21, 2003 4.550 4.650 3.570 4.410 330,000 +1.08(+32.43%)
May 20, 2003 3.330 3.560 3.260 3.330 7,300 -0.03(-0.89%)
May 19, 2003 3.330 3.600 3.250 3.360 30,000 +0.03(+0.90%)
May 16, 2003 3.370 3.500 3.330 3.330 22,200 -0.04(-1.19%)
May 15, 2003 3.700 3.800 3.260 3.370 40,400 -0.28(-7.67%)
May 14, 2003 3.900 3.900 3.600 3.650 71,100 +0.30(+8.96%)
May 13, 2003 3.340 3.390 3.310 3.350 27,500 -0.05(-1.47%)
May 12, 2003 3.330 3.650 3.260 3.400 23,600 +0.01(+0.29%)
May 09, 2003 3.050 3.510 3.050 3.390 24,300 -0.13(-3.69%)
May 08, 2003 3.420 3.620 3.340 3.520 37,900 +0.20(+6.02%)
May 07, 2003 3.010 3.600 3.010 3.320 90,300 +0.32(+10.67%)
May 06, 2003 2.770 3.100 2.770 3.000 47,800 +0.17(+6.01%)
May 05, 2003 2.740 2.840 2.740 2.830 17,000 +0.08(+2.87%)
May 02, 2003 2.790 2.950 2.680 2.751 18,900 -0.03(-1.04%)
Apr 30, 2003 2.870 2.870 2.750 2.780 10,800 -0.02(-0.71%)
Apr 29, 2003 2.810 2.880 2.800 2.800 5,600 -0.02(-0.71%)
Apr 28, 2003 2.780 2.900 2.780 2.820 6,800 +0.04(+1.44%)
Apr 25, 2003 2.800 2.880 2.770 2.780 19,100 -0.06(-2.11%)
Apr 24, 2003 2.990 2.990 2.800 2.840 15,700 -0.11(-3.73%)
Apr 23, 2003 2.920 3.000 2.850 2.950 13,200 +0.03(+1.03%)
Apr 22, 2003 2.910 3.090 2.910 2.920 8,700 +0.01(+0.34%)
Apr 21, 2003 3.000 3.100 2.860 2.910 8,400 -0.11(-3.64%)
Apr 17, 2003 3.040 3.050 3.000 3.020 11,100 -0.02(-0.66%)
Apr 16, 2003 3.000 3.130 2.910 3.040 10,700 +0.06(+2.01%)
Apr 15, 2003 2.930 3.120 2.930 2.980 19,200 +0.01(+0.34%)
Apr 14, 2003 3.100 3.100 2.830 2.970 6,900 -0.09(-2.94%)
Apr 11, 2003 2.850 3.130 2.800 3.060 16,000 +0.15(+5.15%)
Apr 10, 2003 2.840 2.910 2.830 2.910 4,700 -0.05(-1.69%)
Apr 09, 2003 3.090 3.090 2.790 2.960 18,000 +0.07(+2.42%)
Apr 08, 2003 3.000 3.090 2.840 2.890 9,800 -0.18(-5.83%)
Apr 07, 2003 3.390 3.450 2.860 3.069 39,600 -0.13(-4.09%)
Apr 04, 2003 2.750 3.250 2.700 3.200 35,100 +0.55(+20.75%)
Apr 03, 2003 2.700 2.760 2.650 2.650 9,500 -0.10(-3.64%)
Apr 02, 2003 2.650 2.800 2.580 2.750 40,600 +0.18(+7.00%)
Apr 01, 2003 2.600 2.650 2.530 2.570 21,900 +0.02(+0.78%)
Mar 31, 2003 2.450 2.550 2.450 2.550 28,300 +0.00(+0.00%)
Mar 28, 2003 2.450 2.600 2.450 2.550 23,700 +0.09(+3.66%)
Mar 27, 2003 2.500 2.501 2.450 2.460 8,100 -0.09(-3.53%)
Mar 26, 2003 2.470 2.550 2.410 2.550 7,300 +0.07(+2.82%)
Mar 25, 2003 2.500 2.520 2.420 2.480 12,100 -0.03(-1.20%)
Mar 24, 2003 2.540 2.600 2.500 2.510 3,200 -0.03(-1.18%)
Mar 21, 2003 2.600 2.650 2.540 2.540 7,600 -0.10(-3.79%)
Mar 20, 2003 2.590 2.640 2.550 2.640 3,000 +0.04(+1.54%)
Mar 19, 2003 2.520 2.640 2.520 2.600 23,500 +0.10(+4.00%)
Mar 18, 2003 2.620 2.620 2.460 2.500 9,000 -0.10(-3.85%)
Mar 17, 2003 2.430 2.620 2.430 2.600 53,600 -0.02(-0.76%)
Mar 14, 2003 2.700 2.700 2.530 2.620 8,700 +0.05(+1.99%)
Mar 13, 2003 2.530 2.650 2.400 2.569 18,300 +0.01(+0.35%)
Mar 12, 2003 2.500 2.640 2.500 2.560 790,000 +0.05(+1.99%)
Mar 11, 2003 2.570 2.600 2.500 2.510 16,100 +0.01(+0.40%)
Mar 10, 2003 2.660 2.710 2.500 2.500 21,100 -0.20(-7.41%)
Mar 07, 2003 2.600 2.740 2.600 2.700 3,600 -0.01(-0.37%)
Mar 06, 2003 2.740 2.800 2.600 2.710 22,000 +0.00(+0.00%)
Mar 05, 2003 2.670 2.900 2.520 2.710 37,700 +0.21(+8.40%)
Mar 04, 2003 2.560 2.600 2.450 2.500 32,400 -0.10(-3.85%)
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.