AMARIN SP ADR (NQ: AMRN)
1.050 USD  +0.020 (+1.94%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 30, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 29, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 28, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 25, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 24, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 23, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 22, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 21, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 18, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 17, 2008 0.2478 0.2500 0.2300 0.2300 261,635 +0.00(+0.00%)
Jan 16, 2008 0.2350 0.2500 0.2300 0.2300 193,749 -0.01(-3.32%)
Jan 15, 2008 0.2600 0.2600 0.2318 0.2379 96,553 -0.01(-4.84%)
Jan 14, 2008 0.2306 0.2600 0.2300 0.2500 209,676 +0.01(+4.17%)
Jan 11, 2008 0.2550 0.2600 0.2300 0.2400 296,553 -0.00(-0.41%)
Jan 10, 2008 0.2500 0.2700 0.2410 0.2410 344,037 +0.00(+0.42%)
Jan 09, 2008 0.2450 0.2500 0.2201 0.2400 1,116,427 +0.02(+9.09%)
Jan 08, 2008 0.2108 0.2349 0.2100 0.2200 424,021 +0.00(+0.00%)
Jan 07, 2008 0.2408 0.2499 0.2100 0.2200 416,599 -0.02(-8.33%)
Jan 04, 2008 0.2408 0.2600 0.2400 0.2400 414,823 -0.01(-4.00%)
Jan 03, 2008 0.2400 0.2600 0.2400 0.2500 174,059 +0.00(+0.00%)
Jan 02, 2008 0.2500 0.2598 0.2400 0.2500 196,803 -0.01(-3.85%)
Jan 01, 2008 0.2500 0.2650 0.2214 0.2600 1,162,790 +0.00(+0.00%)
Dec 31, 2007 0.2500 0.2650 0.2214 0.2600 1,162,790 +0.04(+15.56%)
Dec 28, 2007 0.2408 0.2600 0.2210 0.2250 859,940 -0.02(-8.16%)
Dec 27, 2007 0.2400 0.2700 0.2400 0.2450 643,886 +0.01(+5.74%)
Dec 26, 2007 0.2300 0.2457 0.2205 0.2317 274,458 +0.00(+0.74%)
Dec 24, 2007 0.2302 0.2500 0.2200 0.2300 298,473 -0.00(-0.09%)
Dec 21, 2007 0.2400 0.2700 0.2300 0.2302 466,883 -0.01(-4.08%)
Dec 20, 2007 0.2500 0.2590 0.2400 0.2400 607,172 -0.01(-4.00%)
Dec 19, 2007 0.3100 0.3100 0.2400 0.2500 895,187 -0.02(-7.41%)
Dec 18, 2007 0.2600 0.2900 0.2500 0.2700 535,314 +0.02(+7.57%)
Dec 17, 2007 0.2700 0.2799 0.2510 0.2510 545,869 -0.02(-7.04%)
Dec 14, 2007 0.2708 0.2900 0.2700 0.2700 703,809 +0.00(+0.00%)
Dec 13, 2007 0.2800 0.2999 0.2700 0.2700 356,974 -0.01(-3.54%)
Dec 12, 2007 0.3000 0.3100 0.2706 0.2799 602,468 -0.02(-6.54%)
Dec 11, 2007 0.3000 0.3098 0.2851 0.2995 409,900 +0.00(+0.17%)
Dec 10, 2007 0.3200 0.3300 0.2501 0.2990 734,819 -0.03(-9.34%)
Dec 07, 2007 0.3500 0.3500 0.3105 0.3298 440,891 +0.01(+3.06%)
Dec 06, 2007 0.3300 0.3400 0.3200 0.3200 344,665 -0.01(-3.03%)
Dec 05, 2007 0.3400 0.3400 0.3000 0.3300 1,535,809 -0.03(-8.33%)
Dec 04, 2007 0.4000 0.4000 0.3504 0.3600 173,182 -0.04(-9.95%)
Dec 03, 2007 0.3600 0.4100 0.3600 0.3998 480,896 +0.04(+12.62%)
Nov 30, 2007 0.3402 0.3600 0.3400 0.3550 133,704 -0.01(-1.39%)
Nov 29, 2007 0.3500 0.3700 0.3402 0.3600 575,084 +0.02(+7.46%)
Nov 28, 2007 0.3500 0.3500 0.3306 0.3350 232,430 -0.01(-4.29%)
Nov 27, 2007 0.3500 0.3500 0.3300 0.3500 405,431 +0.00(+0.00%)
Nov 26, 2007 0.3700 0.3800 0.3400 0.3500 368,482 -0.02(-5.41%)
Nov 23, 2007 0.3700 0.3800 0.3200 0.3700 248,918 -0.01(-2.61%)
Nov 21, 2007 0.4000 0.4100 0.3500 0.3799 579,879 -0.02(-5.03%)
Nov 20, 2007 0.4600 0.4800 0.3950 0.4000 2,239,753 -0.03(-6.96%)
Nov 19, 2007 0.3100 0.4700 0.2600 0.4299 5,687,608 +0.13(+45.24%)
Nov 16, 2007 0.3300 0.3300 0.2800 0.2960 535,282 -0.02(-7.50%)
Nov 15, 2007 0.3400 0.3599 0.3200 0.3200 541,356 -0.02(-5.88%)
Nov 14, 2007 0.3400 0.3540 0.3300 0.3400 269,550 +0.01(+2.72%)
Nov 13, 2007 0.3600 0.3700 0.3300 0.3310 300,073 -0.01(-2.65%)
Nov 12, 2007 0.3800 0.3800 0.3303 0.3400 512,179 -0.01(-2.83%)
Nov 09, 2007 0.3513 0.3600 0.3306 0.3499 206,431 -0.00(-0.03%)
Nov 08, 2007 0.3706 0.3800 0.3200 0.3500 395,229 -0.01(-2.78%)
Nov 07, 2007 0.3800 0.3880 0.3500 0.3600 347,049 -0.01(-2.70%)
Nov 06, 2007 0.4000 0.4000 0.3700 0.3700 164,189 +0.00(+0.00%)
Nov 05, 2007 0.3700 0.3800 0.3600 0.3700 142,500 -0.02(-5.01%)
Nov 02, 2007 0.3906 0.4100 0.3800 0.3895 171,797 -0.01(-2.63%)
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