Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Amarin Corp Plc (NQ: AMRN)
6.780 USD  -0.140 (-2.02%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.230 3.640 3.150 3.430 763,493 +0.20(+6.19%)
Jan 30, 2006 2.810 3.450 2.770 3.230 878,536 +0.47(+17.03%)
Jan 27, 2006 2.800 2.850 2.670 2.760 216,104 +0.04(+1.47%)
Jan 26, 2006 2.850 2.850 2.670 2.720 274,908 -0.08(-2.86%)
Jan 25, 2006 2.950 2.950 2.700 2.800 488,529 +0.02(+0.72%)
Jan 24, 2006 2.900 3.000 2.500 2.780 494,987 +0.02(+0.72%)
Jan 23, 2006 2.520 2.930 2.494 2.760 415,651 +0.21(+8.24%)
Jan 20, 2006 2.550 2.550 2.150 2.550 610,903 +0.20(+8.51%)
Jan 19, 2006 2.500 2.550 2.260 2.350 527,623 -0.17(-6.75%)
Jan 18, 2006 2.950 2.950 2.400 2.520 1,232,458 -0.44(-14.86%)
Jan 17, 2006 2.050 3.010 1.990 2.960 3,280,944 +1.01(+51.79%)
Jan 13, 2006 2.000 2.080 1.900 1.950 1,010,848 +0.12(+6.56%)
Jan 12, 2006 1.590 1.950 1.490 1.830 1,789,500 +0.30(+19.61%)
Jan 11, 2006 1.490 1.650 1.400 1.530 636,011 +0.18(+13.25%)
Jan 10, 2006 1.390 1.420 1.310 1.351 315,817 +0.06(+4.40%)
Jan 09, 2006 1.300 1.310 1.260 1.294 141,643 -0.01(-0.46%)
Jan 06, 2006 1.300 1.300 1.263 1.300 174,457 +0.03(+2.36%)
Jan 05, 2006 1.280 1.330 1.250 1.270 200,081 -0.03(-2.31%)
Jan 04, 2006 1.400 1.400 1.270 1.300 187,571 -0.05(-3.70%)
Jan 03, 2006 1.240 1.490 1.210 1.350 179,633 +0.15(+12.50%)
Dec 30, 2005 1.220 1.220 1.200 1.200 47,396 +0.00(+0.00%)
Dec 29, 2005 1.200 1.230 1.200 1.200 83,950 +0.02(+1.69%)
Dec 28, 2005 1.120 1.200 1.118 1.180 81,800 +0.06(+5.36%)
Dec 27, 2005 1.200 1.200 1.100 1.120 32,600 -0.03(-2.61%)
Dec 23, 2005 1.090 1.200 1.070 1.150 160,029 +0.05(+4.55%)
Dec 22, 2005 1.200 1.200 1.080 1.100 162,681 -0.09(-7.56%)
Dec 21, 2005 1.190 1.220 1.190 1.190 61,670 -0.01(-0.83%)
Dec 20, 2005 1.160 1.200 1.160 1.200 170,043 +0.13(+12.15%)
Dec 19, 2005 1.190 1.200 1.030 1.070 414,343 -0.10(-8.55%)
Dec 16, 2005 1.240 1.240 1.160 1.170 78,496 +0.02(+1.74%)
Dec 15, 2005 1.170 1.190 1.150 1.150 23,670 -0.02(-1.71%)
Dec 14, 2005 1.160 1.230 1.160 1.170 14,486 +0.01(+0.86%)
Dec 13, 2005 1.180 1.200 1.160 1.160 36,098 -0.04(-3.17%)
Dec 12, 2005 1.200 1.240 1.180 1.198 14,017 +0.02(+1.53%)
Dec 09, 2005 1.200 1.200 1.160 1.180 38,949 -0.02(-1.67%)
Dec 08, 2005 1.180 1.200 1.160 1.200 10,150 +0.00(+0.00%)
Dec 07, 2005 1.200 1.200 1.160 1.200 13,552 +0.01(+0.84%)
Dec 06, 2005 1.150 1.190 1.150 1.190 25,520 +0.01(+0.85%)
Dec 05, 2005 1.230 1.240 1.160 1.180 38,149 -0.01(-0.84%)
Dec 02, 2005 1.240 1.240 1.140 1.190 37,800 +0.03(+2.59%)
Dec 01, 2005 1.140 1.230 1.140 1.160 29,387 +0.02(+1.75%)
Nov 30, 2005 1.140 1.160 1.140 1.140 64,760 -0.01(-0.87%)
Nov 29, 2005 1.170 1.190 1.140 1.150 39,416 -0.03(-2.54%)
Nov 28, 2005 1.210 1.290 1.160 1.180 47,897 -0.07(-5.60%)
Nov 25, 2005 1.300 1.300 1.218 1.250 22,100 -0.01(-0.79%)
Nov 23, 2005 1.280 1.300 1.160 1.260 27,408 +0.00(+0.00%)
Nov 22, 2005 1.220 1.260 1.140 1.260 82,799 +0.11(+9.57%)
Nov 21, 2005 1.190 1.240 1.140 1.150 49,741 -0.03(-2.54%)
Nov 18, 2005 1.210 1.240 1.150 1.180 25,660 -0.02(-1.67%)
Nov 17, 2005 1.180 1.240 1.170 1.200 37,854 +0.02(+1.69%)
Nov 16, 2005 1.200 1.250 1.130 1.180 91,026 +0.08(+7.27%)
Nov 15, 2005 1.100 1.100 1.080 1.100 19,844 -0.04(-3.51%)
Nov 14, 2005 1.230 1.230 1.070 1.140 122,033 -0.06(-5.00%)
Nov 11, 2005 1.150 1.220 1.150 1.200 34,487 +0.05(+4.35%)
Nov 10, 2005 1.230 1.230 1.100 1.150 35,780 +0.00(+0.00%)
Nov 09, 2005 1.400 1.400 1.120 1.150 99,624 -0.05(-4.17%)
Nov 08, 2005 1.190 1.232 1.160 1.200 37,120 +0.07(+6.19%)
Nov 07, 2005 1.170 1.200 1.120 1.130 42,926 -0.04(-3.42%)
Nov 04, 2005 1.200 1.370 1.140 1.170 101,921 -0.08(-6.40%)
Nov 03, 2005 1.160 1.390 1.160 1.250 24,000 +0.02(+1.63%)
Nov 02, 2005 1.230 1.293 1.150 1.230 23,150 +0.00(+0.00%)
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 Telekurs USA
Postage Rates Bots go here