Amarin Corp ADR (NQ: AMRN )

0.5797 -0.0225 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 26.50 30.00 26.00 27.00 5,525 -1.00(-3.57%)
Sep 29, 2003 28.00 29.00 27.50 28.00 970 -0.70(-2.44%)
Sep 26, 2003 28.00 29.80 28.00 28.70 850 -1.30(-4.33%)
Sep 25, 2003 30.10 32.00 30.00 30.00 1,828 -0.50(-1.64%)
Sep 24, 2003 31.09 32.80 30.00 30.50 4,435 -0.59(-1.90%)
Sep 23, 2003 30.10 33.00 29.10 31.09 11,070 +1.68(+5.71%)
Sep 22, 2003 27.00 30.50 27.00 29.41 6,665 +1.91(+6.95%)
Sep 19, 2003 28.50 29.70 27.50 27.50 2,717 -1.10(-3.85%)
Sep 18, 2003 28.50 30.50 28.50 28.60 1,990 -1.90(-6.23%)
Sep 17, 2003 26.80 30.50 26.50 30.50 4,720 +2.90(+10.51%)
Sep 16, 2003 27.00 27.70 26.50 27.60 1,895 +0.30(+1.10%)
Sep 15, 2003 28.00 28.00 26.00 27.30 4,900 +0.50(+1.87%)
Sep 12, 2003 26.50 27.50 25.50 26.80 2,520 -0.70(-2.55%)
Sep 11, 2003 28.60 28.60 26.50 27.50 4,820 -0.50(-1.79%)
Sep 10, 2003 26.90 28.50 26.50 28.00 15,920 +0.50(+1.82%)
Sep 09, 2003 26.00 28.00 26.00 27.50 2,900 +0.50(+1.85%)
Sep 08, 2003 26.00 28.00 26.00 27.00 6,750 +1.20(+4.65%)
Sep 05, 2003 24.80 26.20 23.60 25.80 24,910 +2.10(+8.86%)
Sep 04, 2003 23.30 25.00 23.30 23.70 17,500 +0.10(+0.42%)
Sep 03, 2003 24.50 24.70 23.50 23.60 10,170 -0.89(-3.63%)
Sep 02, 2003 21.90 24.70 21.90 24.49 3,850 +0.59(+2.47%)
Aug 29, 2003 23.00 24.40 22.00 23.90 9,610 +1.40(+6.22%)
Aug 28, 2003 22.00 23.00 22.00 22.50 2,490 -0.50(-2.17%)
Aug 27, 2003 22.10 23.00 22.10 23.00 2,240 +0.50(+2.22%)
Aug 26, 2003 23.00 23.50 22.50 22.50 2,250 -0.30(-1.32%)
Aug 25, 2003 23.60 23.60 22.50 22.80 3,230 -0.80(-3.39%)
Aug 22, 2003 25.00 25.00 22.10 23.60 12,740 +0.40(+1.72%)
Aug 21, 2003 23.60 24.20 22.20 23.20 16,350 +0.30(+1.31%)
Aug 20, 2003 27.90 27.90 21.00 22.90 77,800 -4.10(-15.19%)
Aug 19, 2003 26.00 28.00 25.80 27.00 6,790 +1.00(+3.85%)
Aug 18, 2003 25.70 27.00 25.50 26.00 3,730 +0.20(+0.78%)
Aug 15, 2003 26.00 26.40 25.50 25.80 1,400 +0.70(+2.79%)
Aug 14, 2003 25.30 26.30 24.70 25.10 5,280 -0.50(-1.95%)
Aug 13, 2003 25.00 26.20 24.90 25.60 7,000 -0.75(-2.85%)
Aug 12, 2003 27.00 27.50 25.51 26.35 6,220 -1.15(-4.18%)
Aug 11, 2003 27.50 28.40 26.20 27.50 9,290 -3.50(-11.29%)
Aug 08, 2003 30.50 31.80 29.80 31.00 2,680 -0.70(-2.21%)
Aug 07, 2003 30.50 32.30 30.50 31.70 1,970 +0.20(+0.63%)
Aug 06, 2003 29.50 31.50 29.00 31.50 7,650 +0.30(+0.96%)
Aug 05, 2003 31.50 32.10 31.00 31.20 4,820 -0.30(-0.95%)
Aug 04, 2003 32.79 32.79 31.00 31.50 2,010 -1.00(-3.08%)
Aug 01, 2003 32.10 32.70 31.84 32.50 3,248 -0.25(-0.76%)
Jul 31, 2003 31.00 32.80 31.00 32.75 2,050 +1.05(+3.31%)
Jul 30, 2003 32.00 32.30 31.00 31.70 2,500 -0.20(-0.63%)
Jul 29, 2003 32.60 32.60 31.90 31.90 1,370 -0.20(-0.62%)
Jul 28, 2003 33.00 33.00 32.10 32.10 1,070 -0.40(-1.23%)
Jul 25, 2003 32.00 34.00 31.80 32.50 2,150 +0.30(+0.93%)
Jul 24, 2003 33.00 33.27 32.20 32.20 1,670 -0.80(-2.42%)
Jul 23, 2003 33.50 34.00 32.50 33.00 2,480 -0.30(-0.90%)
Jul 22, 2003 34.70 34.70 32.50 33.30 3,600 -0.40(-1.19%)
Jul 21, 2003 33.70 34.79 33.00 33.70 1,660 +0.20(+0.60%)
Jul 18, 2003 33.00 34.00 32.50 33.50 3,450 +0.80(+2.45%)
Jul 17, 2003 32.41 32.90 32.41 32.70 2,270 +0.29(+0.89%)
Jul 16, 2003 32.10 32.70 32.10 32.41 2,930 +0.11(+0.34%)
Jul 15, 2003 32.00 32.80 31.50 32.30 1,950 +0.00(+0.00%)
Jul 14, 2003 32.50 33.00 32.00 32.30 3,940 +0.30(+0.94%)
Jul 11, 2003 32.00 32.20 32.00 32.00 620 +0.00(+0.00%)
Jul 10, 2003 31.50 32.00 31.00 32.00 2,370 +0.10(+0.31%)
Jul 09, 2003 32.30 32.30 31.10 31.90 3,060 +0.00(+0.00%)
Jul 08, 2003 32.00 32.20 31.00 31.90 5,510 -0.30(-0.93%)
Jul 07, 2003 32.50 32.50 31.00 32.20 4,100 +0.40(+1.26%)
Jul 03, 2003 31.50 32.10 31.50 31.80 3,100 -0.20(-0.62%)
Jul 02, 2003 33.00 33.00 31.70 32.00 3,584 -0.60(-1.84%)
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.