AMARIN SP ADR (NQ: AMRN)
1.350 USD  -0.070 (-4.93%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.200 3.279 3.200 3.250 97,440 -0.02(-0.61%)
Jan 28, 2005 3.330 3.330 3.260 3.270 77,000 -0.06(-1.80%)
Jan 27, 2005 3.420 3.450 3.100 3.330 114,104 +0.08(+2.46%)
Jan 26, 2005 3.270 3.270 3.160 3.250 83,600 +0.05(+1.56%)
Jan 25, 2005 3.120 3.300 3.120 3.200 91,404 +0.04(+1.27%)
Jan 24, 2005 3.140 3.230 3.020 3.160 101,415 +0.14(+4.64%)
Jan 21, 2005 3.140 3.200 3.020 3.020 26,857 -0.10(-3.21%)
Jan 20, 2005 3.000 3.300 2.990 3.120 37,089 +0.02(+0.65%)
Jan 19, 2005 3.210 3.420 3.024 3.100 62,131 -0.30(-8.93%)
Jan 18, 2005 3.360 3.420 3.300 3.404 113,230 +0.11(+3.47%)
Jan 14, 2005 3.120 3.360 3.120 3.290 87,681 +0.17(+5.45%)
Jan 13, 2005 3.200 3.200 3.100 3.120 33,035 +0.01(+0.32%)
Jan 12, 2005 3.230 3.330 3.100 3.110 119,880 +0.06(+1.97%)
Jan 11, 2005 3.000 3.170 3.000 3.050 82,885 +0.05(+1.67%)
Jan 10, 2005 3.290 3.290 3.000 3.000 65,060 -0.08(-2.60%)
Jan 07, 2005 3.380 3.500 3.000 3.080 224,903 -0.17(-5.23%)
Jan 06, 2005 2.880 3.260 2.790 3.250 200,812 +0.47(+16.86%)
Jan 05, 2005 2.650 2.900 2.650 2.781 106,819 +0.15(+5.74%)
Jan 04, 2005 2.620 2.750 2.600 2.630 16,463 +0.01(+0.38%)
Jan 03, 2005 2.790 2.790 2.600 2.620 79,783 -0.09(-3.32%)
Dec 31, 2004 2.490 2.800 2.490 2.710 65,143 +0.19(+7.54%)
Dec 30, 2004 2.300 2.600 2.300 2.520 106,400 +0.22(+9.57%)
Dec 29, 2004 2.210 2.350 2.210 2.300 37,100 +0.07(+3.14%)
Dec 28, 2004 2.350 2.350 2.200 2.230 44,000 -0.07(-3.04%)
Dec 27, 2004 2.310 2.349 2.200 2.300 56,900 -0.02(-0.86%)
Dec 23, 2004 2.280 2.350 2.250 2.320 20,300 +0.05(+2.20%)
Dec 22, 2004 2.260 2.344 2.170 2.270 46,700 +0.10(+4.61%)
Dec 21, 2004 2.060 2.280 2.060 2.170 71,600 +0.07(+3.33%)
Dec 20, 2004 2.480 2.490 2.100 2.100 79,700 -0.27(-11.39%)
Dec 17, 2004 2.350 2.410 2.349 2.370 25,400 +0.02(+0.85%)
Dec 16, 2004 2.480 2.480 2.320 2.350 17,800 -0.03(-1.26%)
Dec 15, 2004 2.310 2.380 2.300 2.380 44,700 +0.00(+0.00%)
Dec 14, 2004 2.350 2.420 2.350 2.380 46,100 +0.00(+0.00%)
Dec 13, 2004 2.361 2.410 2.350 2.380 13,700 -0.04(-1.65%)
Dec 10, 2004 2.460 2.490 2.350 2.420 9,100 +0.01(+0.41%)
Dec 09, 2004 2.410 2.460 2.350 2.410 18,500 +0.06(+2.55%)
Dec 08, 2004 2.500 2.536 2.350 2.350 39,800 -0.15(-6.00%)
Dec 07, 2004 2.550 2.550 2.480 2.500 25,600 -0.05(-1.96%)
Dec 06, 2004 2.460 2.630 2.460 2.550 61,800 +0.04(+1.59%)
Dec 03, 2004 2.350 2.640 2.350 2.510 41,900 -0.05(-1.95%)
Dec 02, 2004 2.500 2.650 2.500 2.560 61,300 +0.11(+4.49%)
Dec 01, 2004 2.210 2.510 2.210 2.450 65,400 +0.10(+4.26%)
Nov 30, 2004 2.260 2.470 2.260 2.350 17,600 -0.01(-0.42%)
Nov 29, 2004 2.350 2.510 2.310 2.360 72,900 -0.04(-1.67%)
Nov 26, 2004 2.500 2.500 2.400 2.400 17,500 -0.04(-1.64%)
Nov 24, 2004 2.350 2.490 2.350 2.440 70,300 +0.10(+4.27%)
Nov 23, 2004 2.490 2.490 2.300 2.340 65,200 -0.04(-1.68%)
Nov 22, 2004 2.500 2.530 2.300 2.380 68,300 -0.21(-8.11%)
Nov 19, 2004 2.740 2.790 2.560 2.590 130,800 -0.13(-4.78%)
Nov 18, 2004 2.559 2.890 2.450 2.720 174,700 +0.17(+6.67%)
Nov 17, 2004 2.310 2.820 2.290 2.550 297,400 +0.24(+10.34%)
Nov 16, 2004 2.500 2.600 2.260 2.311 148,600 -0.20(-7.93%)
Nov 15, 2004 2.901 2.950 2.350 2.510 400,900 -0.27(-9.71%)
Nov 12, 2004 2.960 3.400 2.700 2.780 307,800 -0.22(-7.33%)
Nov 11, 2004 3.040 3.350 2.870 3.000 464,200 +0.09(+3.09%)
Nov 10, 2004 4.350 4.350 2.610 2.910 1,142,800 -1.08(-27.07%)
Nov 09, 2004 3.190 4.280 2.950 3.990 1,612,200 +1.20(+43.01%)
Nov 08, 2004 2.290 2.980 2.250 2.790 633,700 +0.54(+24.00%)
Nov 05, 2004 2.190 2.280 1.900 2.250 397,500 +0.30(+15.38%)
Nov 04, 2004 2.100 2.190 1.900 1.950 171,000 +0.00(+0.00%)
Nov 03, 2004 1.690 2.000 1.630 1.950 247,900 +0.27(+16.07%)
Nov 02, 2004 1.470 1.680 1.410 1.680 118,900 +0.21(+14.29%)
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