AMARIN SP ADR (NQ: AMRN)
1.250 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.6700 0.7000 0.6600 0.6952 5,075 -0.00(-0.69%)
Jan 29, 2009 0.6200 0.7300 0.6200 0.7000 14,399 +0.05(+7.69%)
Jan 28, 2009 0.6500 0.7127 0.6500 0.6500 1,909 -0.10(-13.33%)
Jan 27, 2009 0.6400 0.7500 0.6300 0.7500 10,475 +0.07(+10.29%)
Jan 26, 2009 0.6200 0.7500 0.6200 0.6800 12,930 +0.01(+1.93%)
Jan 23, 2009 0.6200 0.6700 0.6200 0.6671 5,438 -0.01(-1.90%)
Jan 22, 2009 0.6800 0.6800 0.6399 0.6800 23,294 -0.02(-2.86%)
Jan 21, 2009 0.6100 0.7000 0.6100 0.7000 3,285 +0.04(+6.06%)
Jan 20, 2009 0.6000 0.7500 0.6000 0.6600 10,569 -0.11(-14.29%)
Jan 16, 2009 0.7699 0.7700 0.7699 0.7700 590 +0.08(+11.59%)
Jan 15, 2009 0.7600 0.7600 0.6800 0.6900 4,861 +0.02(+2.99%)
Jan 14, 2009 0.7000 0.7490 0.6700 0.6700 11,270 -0.10(-12.99%)
Jan 13, 2009 0.7600 0.7700 0.7600 0.7700 12,097 +0.01(+1.32%)
Jan 12, 2009 0.7600 0.7900 0.7600 0.7600 2,500 -0.04(-5.00%)
Jan 09, 2009 0.7800 0.8000 0.7600 0.8000 14,868 +0.02(+2.56%)
Jan 08, 2009 0.7800 0.7900 0.7800 0.7800 6,741 +0.00(+0.00%)
Jan 07, 2009 0.7600 0.7800 0.7100 0.7800 9,532 +0.00(+0.14%)
Jan 06, 2009 0.7500 0.7800 0.7200 0.7789 14,069 +0.03(+3.99%)
Jan 05, 2009 0.7496 0.7800 0.7200 0.7490 8,044 +0.07(+10.15%)
Jan 02, 2009 0.6900 0.7000 0.6800 0.6800 1,670 -0.03(-4.23%)
Dec 31, 2008 0.5800 0.7200 0.5800 0.7100 77,157 +0.00(+0.00%)
Dec 30, 2008 0.6000 0.7800 0.5600 0.7100 4,127 +0.01(+1.43%)
Dec 29, 2008 0.7900 0.7900 0.6800 0.7000 5,400 -0.05(-6.67%)
Dec 26, 2008 0.6001 0.7500 0.5501 0.7500 38,121 +0.10(+15.38%)
Dec 24, 2008 0.5600 0.7300 0.5500 0.6500 9,369 +0.00(+0.00%)
Dec 23, 2008 0.7500 0.7500 0.5700 0.6500 8,258 +0.00(+0.00%)
Dec 22, 2008 0.6000 0.7500 0.5000 0.6500 17,747 +0.05(+8.33%)
Dec 19, 2008 0.6800 0.7000 0.5820 0.6000 23,800 -0.10(-14.29%)
Dec 18, 2008 0.7000 0.7300 0.5900 0.7000 29,810 -0.03(-4.11%)
Dec 17, 2008 0.5200 0.7400 0.5200 0.7300 29,439 -0.01(-1.35%)
Dec 16, 2008 0.6500 0.7500 0.5000 0.7400 33,600 +0.00(+0.00%)
Dec 15, 2008 0.6500 0.7600 0.6500 0.7400 5,500 -0.02(-2.63%)
Dec 12, 2008 0.7000 0.7700 0.7000 0.7600 2,903 +0.06(+8.57%)
Dec 11, 2008 0.7400 0.7400 0.6500 0.7000 7,379 +0.00(+0.00%)
Dec 10, 2008 0.6600 0.7000 0.6600 0.7000 18,320 +0.00(+0.00%)
Dec 09, 2008 0.7300 0.7300 0.6810 0.7000 10,590 -0.10(-12.50%)
Dec 08, 2008 0.7000 0.8000 0.7000 0.8000 1,710 +0.09(+12.68%)
Dec 04, 2008 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 03, 2008 0.7100 0.7600 0.6500 0.7100 14,812 -0.04(-5.33%)
Dec 02, 2008 0.7501 0.8400 0.7500 0.7500 4,938 +0.00(+0.00%)
Dec 01, 2008 0.7300 0.7800 0.7300 0.7500 3,882 -0.05(-6.25%)
Nov 28, 2008 0.7200 0.8300 0.7200 0.8000 638 -0.03(-3.61%)
Nov 26, 2008 0.8000 0.8500 0.6700 0.8300 16,478 +0.03(+3.75%)
Nov 25, 2008 0.7000 0.8500 0.6800 0.8000 2,817 +0.04(+5.26%)
Nov 24, 2008 0.8300 0.8900 0.7600 0.7600 6,226 +0.04(+5.56%)
Nov 21, 2008 0.7500 0.8700 0.7000 0.7200 27,945 -0.16(-18.18%)
Nov 20, 2008 0.7301 0.8800 0.7300 0.8800 5,808 +0.07(+8.64%)
Nov 19, 2008 0.8800 0.8800 0.7200 0.8100 2,974 -0.08(-8.99%)
Nov 18, 2008 0.7300 0.9200 0.7200 0.8900 6,000 +0.10(+12.66%)
Nov 17, 2008 0.7500 0.9400 0.7500 0.7900 8,595 -0.12(-13.19%)
Nov 14, 2008 0.8500 0.9400 0.7501 0.9100 2,800 +0.06(+7.06%)
Nov 13, 2008 0.9400 0.9400 0.8500 0.8500 2,900 +0.00(+0.00%)
Nov 12, 2008 0.8900 0.9400 0.8500 0.8500 2,340 -0.01(-1.16%)
Nov 11, 2008 1.000 1.000 0.8600 0.8600 4,316 -0.13(-13.13%)
Nov 10, 2008 0.9500 0.9900 0.9100 0.9900 4,001 +0.03(+3.13%)
Nov 07, 2008 0.9200 1.000 0.9100 0.9600 3,992 +0.03(+3.67%)
Nov 06, 2008 0.9500 1.000 0.9100 0.9260 14,683 +0.01(+0.65%)
Nov 05, 2008 0.9400 0.9500 0.9101 0.9200 4,108 -0.01(-1.08%)
Nov 04, 2008 0.9200 0.9400 0.9100 0.9300 6,760 +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 Six Financial
Postage Rates Bots go here