AMARIN SP ADR (NQ: AMRN)
1.790 USD  +0.000 (+0.01%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.150 1.188 1.140 1.150 146,725 +0.01(+0.91%)
Jan 28, 2010 1.410 1.420 1.130 1.140 204,882 -0.33(-22.47%)
Jan 27, 2010 1.360 1.470 1.360 1.470 1,025 +0.07(+4.99%)
Jan 26, 2010 1.450 1.476 1.400 1.400 21,741 -0.08(-5.41%)
Jan 25, 2010 1.400 1.600 1.400 1.480 2,346 +0.07(+4.96%)
Jan 22, 2010 1.430 1.550 1.410 1.410 18,585 -0.06(-4.08%)
Jan 21, 2010 1.480 1.520 1.450 1.470 20,988 -0.05(-3.29%)
Jan 20, 2010 1.450 1.520 1.450 1.520 36,992 +0.09(+6.29%)
Jan 19, 2010 1.440 1.440 1.410 1.430 12,335 +0.01(+0.63%)
Jan 15, 2010 1.421 1.421 1.421 0 +0.01(+0.42%)
Jan 14, 2010 1.400 1.450 1.400 1.415 8,809 +0.01(+0.36%)
Jan 13, 2010 1.400 1.450 1.400 1.410 12,851 +0.01(+0.71%)
Jan 12, 2010 1.310 1.440 1.310 1.400 7,223 +0.06(+4.48%)
Jan 11, 2010 1.110 1.350 1.110 1.340 50,999 -0.00(-0.01%)
Jan 08, 2010 1.300 1.350 1.300 1.340 2,500 -0.06(-4.28%)
Jan 07, 2010 1.450 1.450 1.390 1.400 10,529 -0.08(-5.41%)
Jan 06, 2010 1.340 1.480 1.300 1.480 10,598 +0.15(+11.11%)
Jan 05, 2010 1.360 1.370 1.310 1.332 5,267 -0.05(-3.48%)
Jan 04, 2010 1.430 1.450 1.280 1.380 13,044 -0.05(-3.49%)
Dec 31, 2009 1.430 1.430 1.430 0 +0.16(+12.59%)
Dec 30, 2009 1.020 1.360 1.010 1.270 56,989 -0.12(-8.73%)
Dec 29, 2009 1.430 1.430 1.370 1.391 4,907 -0.04(-2.69%)
Dec 28, 2009 1.310 1.430 1.300 1.430 14,830 +0.01(+0.70%)
Dec 24, 2009 1.420 1.500 1.400 1.420 8,959 +0.00(+0.04%)
Dec 23, 2009 1.350 1.460 1.350 1.419 25,944 +0.07(+5.15%)
Dec 22, 2009 1.320 1.440 1.320 1.350 21,950 +0.00(+0.00%)
Dec 21, 2009 1.367 1.380 1.340 1.350 9,800 -0.07(-4.93%)
Dec 18, 2009 1.409 1.650 1.350 1.420 15,516 +0.07(+5.19%)
Dec 17, 2009 1.600 1.600 1.350 1.350 41,504 -0.25(-15.62%)
Dec 16, 2009 1.300 1.650 1.300 1.600 110,871 +0.32(+25.00%)
Dec 15, 2009 1.270 1.290 1.270 1.280 16,245 +0.01(+0.79%)
Dec 14, 2009 1.270 1.300 1.270 1.270 9,774 +0.00(+0.00%)
Dec 11, 2009 1.272 1.300 1.270 1.270 22,250 +0.00(+0.00%)
Dec 10, 2009 1.240 1.290 1.240 1.270 4,287 +0.03(+2.42%)
Dec 09, 2009 1.240 1.240 1.221 1.240 4,600 +0.00(+0.00%)
Dec 08, 2009 1.180 1.290 1.170 1.240 7,700 -0.04(-3.13%)
Dec 07, 2009 1.320 1.320 1.280 1.280 6,562 +0.02(+1.59%)
Dec 04, 2009 1.290 1.300 1.260 1.260 14,968 +0.00(+0.00%)
Dec 03, 2009 1.260 1.300 1.260 1.260 10,414 -0.01(-0.79%)
Dec 02, 2009 1.250 1.370 1.250 1.270 37,845 -0.01(-0.78%)
Dec 01, 2009 1.300 1.300 1.228 1.280 3,200 -0.07(-5.19%)
Nov 30, 2009 1.200 1.350 1.200 1.350 52,405 +0.06(+4.65%)
Nov 27, 2009 1.170 1.290 1.170 1.290 1,990 +0.00(+0.01%)
Nov 25, 2009 1.240 1.290 1.240 1.290 1,779 -0.00(-0.01%)
Nov 24, 2009 1.280 1.300 1.210 1.290 9,967 +0.09(+7.50%)
Nov 23, 2009 1.350 1.350 1.180 1.200 42,418 -0.15(-11.11%)
Nov 20, 2009 1.250 1.350 1.250 1.350 2,905 +0.02(+1.43%)
Nov 19, 2009 1.370 1.370 1.250 1.331 4,000 +0.02(+1.60%)
Nov 18, 2009 1.370 1.370 1.310 1.310 4,190 -0.09(-6.43%)
Nov 17, 2009 1.400 1.410 1.350 1.400 29,499 +0.01(+0.72%)
Nov 16, 2009 1.400 1.460 1.300 1.390 14,480 +0.01(+0.72%)
Nov 13, 2009 1.220 1.390 1.200 1.380 23,558 +0.09(+6.98%)
Nov 12, 2009 1.210 1.290 1.210 1.290 7,500 +0.00(+0.00%)
Nov 11, 2009 1.250 1.290 1.240 1.290 6,994 -0.01(-0.77%)
Nov 10, 2009 1.230 1.300 1.220 1.300 3,600 +0.00(+0.00%)
Nov 09, 2009 1.200 1.300 1.200 1.300 2,900 +0.05(+4.00%)
Nov 06, 2009 1.290 1.440 1.250 1.250 12,060 -0.12(-8.76%)
Nov 05, 2009 1.300 1.380 1.220 1.370 27,595 +0.07(+5.38%)
Nov 04, 2009 1.410 1.430 1.270 1.300 36,418 -0.12(-8.44%)
Nov 03, 2009 1.400 1.420 1.400 1.420 712 -0.03(-2.07%)
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