AMARIN SP ADR (NQ: AMRN)
1.580 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:58 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.950 3.950 3.610 3.700 38,600 -0.10(-2.63%)
Jan 30, 2003 3.960 4.000 3.660 3.800 47,540 -0.16(-4.04%)
Jan 29, 2003 3.990 4.050 3.940 3.960 35,300 +0.02(+0.51%)
Jan 28, 2003 3.670 3.990 3.670 3.940 51,300 +0.26(+7.07%)
Jan 27, 2003 3.790 3.790 3.460 3.680 47,000 -0.05(-1.34%)
Jan 24, 2003 3.580 3.850 3.250 3.730 87,600 +0.13(+3.61%)
Jan 23, 2003 3.890 3.890 3.550 3.600 48,700 -0.27(-7.10%)
Jan 22, 2003 3.870 3.900 3.720 3.875 24,700 -0.03(-0.67%)
Jan 21, 2003 4.020 4.020 3.670 3.901 26,100 -0.13(-3.20%)
Jan 17, 2003 3.940 4.050 3.940 4.030 20,000 -0.04(-0.98%)
Jan 16, 2003 3.990 4.100 3.660 4.070 42,000 +0.12(+3.04%)
Jan 15, 2003 3.990 4.020 3.900 3.950 43,700 +0.01(+0.13%)
Jan 14, 2003 4.000 4.050 3.940 3.945 45,700 -0.01(-0.13%)
Jan 13, 2003 3.960 4.050 3.810 3.950 35,000 +0.01(+0.25%)
Jan 10, 2003 3.920 4.050 3.750 3.940 53,100 -0.03(-0.73%)
Jan 09, 2003 3.790 4.080 3.600 3.969 67,200 +0.45(+12.72%)
Jan 08, 2003 4.020 4.020 3.521 3.521 74,600 -0.51(-12.63%)
Jan 07, 2003 4.150 4.150 4.030 4.030 49,600 -0.10(-2.42%)
Jan 06, 2003 4.010 4.130 3.880 4.130 61,800 +0.13(+3.28%)
Jan 03, 2003 3.900 4.050 3.900 3.999 28,500 +0.06(+1.50%)
Jan 02, 2003 4.020 4.020 3.890 3.940 28,700 -0.05(-1.25%)
Dec 31, 2002 4.000 4.020 3.880 3.990 29,100 -0.01(-0.25%)
Dec 30, 2002 4.050 4.050 3.980 4.000 105,100 -0.10(-2.44%)
Dec 27, 2002 4.100 4.100 4.020 4.100 41,600 +0.08(+1.99%)
Dec 26, 2002 4.040 4.100 4.020 4.020 52,900 +0.00(+0.00%)
Dec 24, 2002 4.090 4.150 4.000 4.020 24,000 -0.08(-1.98%)
Dec 23, 2002 4.100 4.130 3.960 4.101 33,400 +0.10(+2.52%)
Dec 20, 2002 4.100 4.150 3.960 4.000 41,800 +0.00(+0.00%)
Dec 19, 2002 4.240 4.240 3.900 4.000 57,900 -0.16(-3.82%)
Dec 18, 2002 4.010 4.190 3.980 4.159 76,600 +0.16(+3.97%)
Dec 17, 2002 4.010 4.230 3.900 4.000 96,700 -0.10(-2.44%)
Dec 16, 2002 4.600 4.650 4.010 4.100 172,100 -0.17(-3.98%)
Dec 13, 2002 4.170 4.500 4.160 4.270 64,000 +0.02(+0.47%)
Dec 12, 2002 4.300 4.730 4.290 4.250 151,100 -0.02(-0.47%)
Dec 11, 2002 5.250 5.250 4.150 4.270 515,400 -1.13(-20.91%)
Dec 10, 2002 5.750 5.750 5.200 5.399 163,500 -0.02(-0.39%)
Dec 09, 2002 5.120 5.690 4.800 5.420 405,000 +0.37(+7.33%)
Dec 06, 2002 5.400 5.720 4.950 5.050 463,000 -0.75(-12.93%)
Dec 05, 2002 5.850 6.500 5.100 5.800 1,416,500 +1.22(+26.78%)
Dec 04, 2002 3.119 5.500 3.119 4.575 730,200 +1.55(+50.99%)
Dec 03, 2002 3.190 3.190 3.030 3.030 6,500 +0.03(+1.00%)
Dec 02, 2002 3.310 3.310 3.000 3.000 46,000 -0.49(-14.02%)
Nov 29, 2002 3.490 3.500 3.340 3.489 15,600 -0.10(-2.81%)
Nov 27, 2002 2.910 3.600 2.910 3.590 22,400 +0.59(+19.67%)
Nov 26, 2002 2.500 3.000 2.500 3.000 21,600 +0.11(+3.81%)
Nov 25, 2002 2.860 2.920 2.750 2.890 9,200 -0.04(-1.30%)
Nov 22, 2002 2.820 2.990 2.670 2.928 13,000 +0.02(+0.62%)
Nov 21, 2002 2.830 2.990 2.820 2.910 4,000 +0.00(+0.03%)
Nov 20, 2002 2.810 3.089 2.150 2.909 27,700 -0.05(-1.72%)
Nov 19, 2002 2.910 3.140 2.910 2.960 42,300 +0.02(+0.68%)
Nov 18, 2002 3.010 3.020 2.810 2.940 9,100 -0.10(-3.26%)
Nov 15, 2002 3.030 3.050 2.950 3.039 16,000 +0.15(+5.16%)
Nov 14, 2002 2.910 2.911 2.860 2.890 5,300 -0.06(-2.03%)
Nov 13, 2002 3.040 3.040 2.900 2.950 11,000 +0.06(+2.08%)
Nov 12, 2002 2.890 2.890 2.890 2.890 0 +0.00(+0.00%)
Nov 11, 2002 2.870 2.900 2.870 2.890 4,500 -0.10(-3.34%)
Nov 08, 2002 3.110 3.125 2.821 2.990 14,500 -0.10(-3.24%)
Nov 07, 2002 3.240 3.240 3.090 3.090 17,700 +0.01(+0.32%)
Nov 06, 2002 3.000 3.160 3.000 3.080 17,000 -0.07(-2.22%)
Nov 05, 2002 3.200 3.300 3.100 3.150 8,500 -0.05(-1.56%)
Nov 04, 2002 3.050 3.200 3.050 3.200 29,800 +0.05(+1.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here