Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8800 -0.0100 (-1.12%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 42.00 42.50 41.00 41.20 6,800 -0.70(-1.67%)
May 29, 2003 42.30 43.70 41.60 41.90 4,030 -0.20(-0.48%)
May 28, 2003 41.60 43.40 41.00 42.10 8,990 +0.10(+0.24%)
May 27, 2003 46.40 47.70 41.00 42.00 16,160 -3.70(-8.10%)
May 23, 2003 49.10 51.10 44.50 45.70 20,560 -2.40(-4.99%)
May 22, 2003 48.00 51.50 45.00 48.10 62,960 +4.00(+9.07%)
May 21, 2003 45.50 46.50 35.70 44.10 33,000 +10.80(+32.43%)
May 20, 2003 33.30 35.60 32.60 33.30 730 -0.30(-0.89%)
May 19, 2003 33.30 36.00 32.50 33.60 3,000 +0.30(+0.90%)
May 16, 2003 33.70 35.00 33.30 33.30 2,220 -0.40(-1.19%)
May 15, 2003 37.00 38.00 32.60 33.70 4,040 -2.80(-7.67%)
May 14, 2003 39.00 39.00 36.00 36.50 7,110 +3.00(+8.96%)
May 13, 2003 33.40 33.90 33.10 33.50 2,750 -0.50(-1.47%)
May 12, 2003 33.30 36.50 32.60 34.00 2,360 +0.10(+0.29%)
May 09, 2003 30.50 35.10 30.50 33.90 2,430 -1.30(-3.69%)
May 08, 2003 34.20 36.20 33.40 35.20 3,790 +2.00(+6.02%)
May 07, 2003 30.10 36.00 30.10 33.20 9,030 +3.20(+10.67%)
May 06, 2003 27.70 31.00 27.70 30.00 4,780 +1.70(+6.01%)
May 05, 2003 27.40 28.40 27.40 28.30 1,700 +0.79(+2.87%)
May 02, 2003 27.90 29.50 26.80 27.51 1,890 -0.29(-1.04%)
Apr 30, 2003 28.70 28.70 27.50 27.80 1,080 -0.20(-0.71%)
Apr 29, 2003 28.10 28.80 28.00 28.00 560 -0.20(-0.71%)
Apr 28, 2003 27.80 29.00 27.80 28.20 680 +0.40(+1.44%)
Apr 25, 2003 28.00 28.80 27.70 27.80 1,910 -0.60(-2.11%)
Apr 24, 2003 29.90 29.90 28.00 28.40 1,570 -1.10(-3.73%)
Apr 23, 2003 29.20 30.00 28.50 29.50 1,320 +0.30(+1.03%)
Apr 22, 2003 29.10 30.90 29.10 29.20 870 +0.10(+0.34%)
Apr 21, 2003 30.00 31.00 28.60 29.10 840 -1.10(-3.64%)
Apr 17, 2003 30.40 30.50 30.00 30.20 1,110 -0.20(-0.66%)
Apr 16, 2003 30.00 31.30 29.10 30.40 1,070 +0.60(+2.01%)
Apr 15, 2003 29.30 31.20 29.30 29.80 1,920 +0.10(+0.34%)
Apr 14, 2003 31.00 31.00 28.30 29.70 690 -0.90(-2.94%)
Apr 11, 2003 28.50 31.30 28.00 30.60 1,600 +1.50(+5.15%)
Apr 10, 2003 28.40 29.10 28.30 29.10 470 -0.50(-1.69%)
Apr 09, 2003 30.90 30.90 27.90 29.60 1,800 +0.70(+2.42%)
Apr 08, 2003 30.00 30.90 28.40 28.90 980 -1.79(-5.83%)
Apr 07, 2003 33.90 34.50 28.60 30.69 3,960 -1.31(-4.09%)
Apr 04, 2003 27.50 32.50 27.00 32.00 3,510 +5.50(+20.75%)
Apr 03, 2003 27.00 27.60 26.50 26.50 950 -1.00(-3.64%)
Apr 02, 2003 26.50 28.00 25.80 27.50 4,060 +1.80(+7.00%)
Apr 01, 2003 26.00 26.50 25.30 25.70 2,190 +0.20(+0.78%)
Mar 31, 2003 24.50 25.50 24.50 25.50 2,830 +0.00(+0.00%)
Mar 28, 2003 24.50 26.00 24.50 25.50 2,370 +0.90(+3.66%)
Mar 27, 2003 25.00 25.01 24.50 24.60 810 -0.90(-3.53%)
Mar 26, 2003 24.70 25.50 24.10 25.50 730 +0.70(+2.82%)
Mar 25, 2003 25.00 25.20 24.20 24.80 1,210 -0.30(-1.20%)
Mar 24, 2003 25.40 26.00 25.00 25.10 320 -0.30(-1.18%)
Mar 21, 2003 26.00 26.50 25.40 25.40 760 -1.00(-3.79%)
Mar 20, 2003 25.90 26.40 25.50 26.40 300 +0.40(+1.54%)
Mar 19, 2003 25.20 26.40 25.20 26.00 2,350 +1.00(+4.00%)
Mar 18, 2003 26.20 26.20 24.60 25.00 900 -1.00(-3.85%)
Mar 17, 2003 24.30 26.20 24.30 26.00 5,360 -0.20(-0.76%)
Mar 14, 2003 27.00 27.00 25.30 26.20 870 +0.51(+1.99%)
Mar 13, 2003 25.30 26.50 24.00 25.69 1,830 +0.09(+0.35%)
Mar 12, 2003 25.00 26.40 25.00 25.60 79,000 +0.50(+1.99%)
Mar 11, 2003 25.70 26.00 25.00 25.10 1,610 +0.10(+0.40%)
Mar 10, 2003 26.60 27.10 25.00 25.00 2,110 -2.00(-7.41%)
Mar 07, 2003 26.00 27.40 26.00 27.00 360 -0.10(-0.37%)
Mar 06, 2003 27.40 28.00 26.00 27.10 2,200 +0.00(+0.00%)
Mar 05, 2003 26.70 29.00 25.20 27.10 3,770 +2.10(+8.40%)
Mar 04, 2003 25.60 26.00 24.50 25.00 3,240 -1.00(-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.