AMARIN SP ADR (NQ: AMRN)
1.580 USD  +0.060 (+3.95%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.550 3.500 2.330 3.500 700,800 +1.02(+41.13%)
Jan 29, 2004 2.490 2.500 2.130 2.480 202,300 +0.19(+8.30%)
Jan 28, 2004 2.850 2.850 2.150 2.290 515,000 -0.41(-15.19%)
Jan 27, 2004 1.750 3.300 1.740 2.700 1,179,500 +0.97(+56.16%)
Jan 26, 2004 1.620 1.800 1.620 1.729 277,100 +0.03(+1.89%)
Jan 23, 2004 1.660 1.697 1.630 1.697 51,300 +0.04(+2.23%)
Jan 22, 2004 1.680 1.680 1.580 1.660 30,300 +0.01(+0.61%)
Jan 21, 2004 1.710 1.710 1.550 1.650 57,400 -0.01(-0.60%)
Jan 20, 2004 1.710 1.710 1.570 1.660 40,000 +0.05(+3.11%)
Jan 16, 2004 1.640 1.670 1.550 1.610 51,300 -0.04(-2.42%)
Jan 15, 2004 1.710 1.710 1.640 1.650 28,960 -0.05(-2.94%)
Jan 14, 2004 1.550 1.750 1.550 1.700 30,943 +0.00(+0.00%)
Jan 13, 2004 1.750 1.750 1.660 1.700 62,380 +0.01(+0.59%)
Jan 12, 2004 1.790 1.790 1.550 1.690 51,106 +0.07(+4.32%)
Jan 09, 2004 1.680 1.720 1.550 1.620 109,388 +0.01(+0.62%)
Jan 08, 2004 1.620 1.650 1.500 1.610 81,525 +0.06(+3.87%)
Jan 07, 2004 1.480 1.550 1.450 1.550 66,516 +0.07(+4.73%)
Jan 06, 2004 1.520 1.570 1.420 1.480 75,700 -0.07(-4.52%)
Jan 05, 2004 1.680 1.690 1.520 1.550 93,900 +0.01(+0.65%)
Jan 02, 2004 1.500 1.614 1.500 1.540 24,900 +0.00(+0.00%)
Dec 31, 2003 1.550 1.650 1.500 1.540 86,100 -0.02(-1.28%)
Dec 30, 2003 1.610 1.690 1.560 1.560 238,054 -0.06(-3.70%)
Dec 29, 2003 1.460 1.700 1.420 1.620 236,969 +0.19(+13.29%)
Dec 26, 2003 1.450 1.450 1.390 1.430 8,850 +0.04(+2.73%)
Dec 24, 2003 1.340 1.450 1.340 1.392 35,175 +0.00(+0.14%)
Dec 23, 2003 1.340 1.470 1.340 1.390 19,973 -0.01(-0.71%)
Dec 22, 2003 1.390 1.500 1.370 1.400 64,250 -0.05(-3.45%)
Dec 19, 2003 1.540 1.550 1.430 1.450 39,150 -0.09(-5.84%)
Dec 18, 2003 1.480 1.550 1.470 1.540 67,100 +0.06(+4.05%)
Dec 17, 2003 1.420 1.500 1.420 1.480 21,300 +0.00(+0.00%)
Dec 16, 2003 1.490 1.500 1.460 1.480 19,995 +0.02(+1.37%)
Dec 15, 2003 1.400 1.580 1.400 1.460 30,324 +0.01(+0.69%)
Dec 12, 2003 1.430 1.500 1.320 1.450 69,581 +0.00(+0.07%)
Dec 11, 2003 1.500 1.500 1.410 1.449 39,028 -0.10(-6.52%)
Dec 10, 2003 1.600 1.680 1.520 1.550 71,415 -0.15(-8.77%)
Dec 09, 2003 1.800 1.800 1.600 1.699 66,187 -0.08(-4.55%)
Dec 08, 2003 1.820 1.900 1.650 1.780 108,585 -0.07(-3.78%)
Dec 05, 2003 1.930 1.901 1.750 1.850 72,297 -0.08(-4.15%)
Dec 04, 2003 2.260 2.350 1.760 1.930 263,316 -0.42(-17.87%)
Dec 03, 2003 2.300 2.410 2.270 2.350 43,835 +0.01(+0.43%)
Dec 02, 2003 2.270 2.390 2.270 2.340 9,392 -0.05(-2.09%)
Dec 01, 2003 2.410 2.550 2.250 2.390 14,800 -0.01(-0.42%)
Nov 28, 2003 2.350 2.400 2.280 2.400 16,965 +0.00(+0.00%)
Nov 26, 2003 2.210 2.550 2.210 2.400 8,465 +0.01(+0.42%)
Nov 25, 2003 2.260 2.501 2.260 2.390 20,346 -0.10(-4.02%)
Nov 24, 2003 2.260 2.490 2.250 2.490 12,286 +0.19(+8.26%)
Nov 21, 2003 2.400 2.400 2.300 2.300 2,580 -0.09(-3.73%)
Nov 20, 2003 2.270 2.410 2.270 2.389 83,423 +0.12(+5.24%)
Nov 19, 2003 2.400 2.470 2.241 2.270 19,295 -0.13(-5.42%)
Nov 18, 2003 2.360 2.550 2.360 2.400 20,900 -0.05(-2.04%)
Nov 17, 2003 2.530 2.600 2.400 2.450 46,745 -0.00(-0.04%)
Nov 14, 2003 2.170 2.500 2.130 2.451 71,556 +0.21(+9.42%)
Nov 13, 2003 2.250 2.480 2.150 2.240 31,665 +0.04(+1.68%)
Nov 12, 2003 2.220 2.230 2.150 2.203 43,520 -0.03(-1.22%)
Nov 11, 2003 2.600 2.600 2.210 2.230 55,915 -0.14(-5.91%)
Nov 10, 2003 2.460 2.530 2.370 2.370 46,532 -0.16(-6.32%)
Nov 07, 2003 2.540 2.590 2.450 2.530 36,090 -0.02(-0.78%)
Nov 06, 2003 2.700 2.700 2.530 2.550 26,176 -0.05(-1.92%)
Nov 05, 2003 2.800 2.800 2.560 2.600 6,550 -0.09(-3.35%)
Nov 04, 2003 2.550 2.790 2.550 2.690 30,510 +0.03(+1.13%)
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