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 31, 2007 1.950 1.970 1.770 1.930 486,063 +0.00(+0.00%)
Jan 30, 2007 1.960 1.960 1.900 1.930 23,291 -0.01(-0.52%)
Jan 29, 2007 1.970 1.990 1.870 1.940 183,725 -0.01(-0.51%)
Jan 26, 2007 1.950 1.990 1.940 1.950 147,638 +0.05(+2.63%)
Jan 25, 2007 1.980 1.990 1.890 1.900 141,650 -0.09(-4.52%)
Jan 24, 2007 2.000 2.040 1.960 1.990 165,850 -0.01(-0.50%)
Jan 23, 2007 2.090 2.100 1.990 2.000 117,636 +0.02(+1.01%)
Jan 22, 2007 2.010 2.010 1.910 1.980 60,709 -0.01(-0.50%)
Jan 19, 2007 2.000 2.010 1.990 1.990 85,716 -0.01(-0.50%)
Jan 18, 2007 2.040 2.050 1.980 2.000 50,650 +0.02(+1.01%)
Jan 17, 2007 2.050 2.050 1.970 1.980 135,680 -0.02(-1.00%)
Jan 16, 2007 2.120 2.120 2.000 2.000 135,597 -0.10(-4.76%)
Jan 12, 2007 2.050 2.160 2.050 2.100 229,170 +0.07(+3.45%)
Jan 11, 2007 2.240 2.250 2.030 2.030 252,876 -0.15(-6.88%)
Jan 10, 2007 2.250 2.260 2.120 2.180 94,970 +0.00(+0.00%)
Jan 09, 2007 2.250 2.300 2.170 2.180 88,285 -0.02(-0.91%)
Jan 08, 2007 2.250 2.280 2.130 2.200 238,244 -0.07(-3.08%)
Jan 05, 2007 2.200 2.280 2.150 2.270 225,812 +0.09(+4.13%)
Jan 04, 2007 2.150 2.200 2.120 2.180 115,671 +0.00(+0.00%)
Jan 03, 2007 2.260 2.260 2.140 2.180 177,781 -0.10(-4.39%)
Dec 29, 2006 2.050 2.330 2.040 2.280 408,789 +0.20(+9.62%)
Dec 28, 2006 1.940 2.100 1.940 2.080 92,901 +0.12(+6.12%)
Dec 27, 2006 2.000 2.020 1.940 1.960 51,516 -0.02(-1.01%)
Dec 26, 2006 2.020 2.030 1.980 1.980 246,788 -0.02(-1.00%)
Dec 22, 2006 2.020 2.040 2.000 2.000 62,293 -0.03(-1.48%)
Dec 21, 2006 2.090 2.090 2.020 2.030 54,909 -0.04(-1.93%)
Dec 20, 2006 2.080 2.100 2.050 2.070 95,075 -0.01(-0.48%)
Dec 19, 2006 2.060 2.080 2.050 2.080 41,429 -0.00(-0.00%)
Dec 18, 2006 2.120 2.120 2.050 2.080 98,191 +0.00(+0.00%)
Dec 15, 2006 2.200 2.200 2.040 2.080 161,613 -0.03(-1.42%)
Dec 14, 2006 2.110 2.160 2.100 2.110 116,685 -0.01(-0.47%)
Dec 13, 2006 2.140 2.160 2.120 2.120 81,220 -0.01(-0.47%)
Dec 12, 2006 2.185 2.185 2.130 2.130 139,212 -0.01(-0.47%)
Dec 11, 2006 2.240 2.250 2.130 2.140 123,905 -0.10(-4.46%)
Dec 08, 2006 2.300 2.340 2.240 2.240 264,069 -0.06(-2.61%)
Dec 07, 2006 2.370 2.370 2.260 2.300 235,653 -0.05(-2.13%)
Dec 06, 2006 2.250 2.390 2.250 2.350 206,395 +0.06(+2.62%)
Dec 05, 2006 2.330 2.340 2.290 2.290 72,653 -0.01(-0.43%)
Dec 04, 2006 2.320 2.320 2.250 2.300 46,395 -0.02(-0.86%)
Dec 01, 2006 2.380 2.400 2.310 2.320 52,512 -0.03(-1.28%)
Nov 30, 2006 2.400 2.400 2.290 2.350 119,900 -0.05(-2.08%)
Nov 29, 2006 2.410 2.410 2.340 2.400 56,666 +0.07(+3.00%)
Nov 28, 2006 2.330 2.350 2.280 2.330 93,171 +0.01(+0.43%)
Nov 27, 2006 2.560 2.560 2.310 2.320 190,450 -0.17(-6.83%)
Nov 24, 2006 2.500 2.510 2.400 2.490 458,730 +0.17(+7.33%)
Nov 22, 2006 2.460 2.500 2.310 2.320 111,875 -0.08(-3.33%)
Nov 21, 2006 2.300 2.400 2.200 2.400 378,422 +0.08(+3.45%)
Nov 20, 2006 2.380 2.380 2.260 2.320 78,620 -0.04(-1.69%)
Nov 17, 2006 2.370 2.400 2.260 2.360 202,722 -0.06(-2.48%)
Nov 16, 2006 2.230 2.420 2.200 2.420 815,472 +0.18(+8.04%)
Nov 15, 2006 2.200 2.280 2.100 2.240 186,615 +0.10(+4.67%)
Nov 14, 2006 2.140 2.220 2.090 2.140 164,770 -0.01(-0.46%)
Nov 13, 2006 2.200 2.220 2.120 2.150 204,861 -0.06(-2.72%)
Nov 10, 2006 2.250 2.250 2.150 2.210 186,275 -0.10(-4.33%)
Nov 09, 2006 2.210 2.400 2.080 2.310 297,471 +0.11(+5.00%)
Nov 08, 2006 2.020 2.210 2.010 2.200 307,435 +0.20(+10.00%)
Nov 07, 2006 2.020 2.020 1.960 2.000 142,837 +0.00(+0.00%)
Nov 06, 2006 2.040 2.070 2.000 2.000 486,545 -0.08(-3.85%)
Nov 03, 2006 2.200 2.200 2.010 2.080 185,594 -0.10(-4.59%)
Nov 02, 2006 2.230 2.270 2.160 2.180 197,640 -0.06(-2.68%)
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