Amarin Corp Plc (NQ: AMRN)
1.580 USD  -0.020 (-1.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.490 3.500 3.340 3.489 15,600 -0.10(-2.81%)
Nov 27, 2002 2.910 3.600 2.910 3.590 22,400 +0.59(+19.67%)
Nov 26, 2002 2.500 3.000 2.500 3.000 21,600 +0.11(+3.81%)
Nov 25, 2002 2.860 2.920 2.750 2.890 9,200 -0.04(-1.30%)
Nov 22, 2002 2.820 2.990 2.670 2.928 13,000 +0.02(+0.62%)
Nov 21, 2002 2.830 2.990 2.820 2.910 4,000 +0.00(+0.03%)
Nov 20, 2002 2.810 3.089 2.150 2.909 27,700 -0.05(-1.72%)
Nov 19, 2002 2.910 3.140 2.910 2.960 42,300 +0.02(+0.68%)
Nov 18, 2002 3.010 3.020 2.810 2.940 9,100 -0.10(-3.26%)
Nov 15, 2002 3.030 3.050 2.950 3.039 16,000 +0.15(+5.16%)
Nov 14, 2002 2.910 2.911 2.860 2.890 5,300 -0.06(-2.03%)
Nov 13, 2002 3.040 3.040 2.900 2.950 11,000 +0.06(+2.08%)
Nov 12, 2002 2.890 2.890 2.890 2.890 0 +0.00(+0.00%)
Nov 11, 2002 2.870 2.900 2.870 2.890 4,500 -0.10(-3.34%)
Nov 08, 2002 3.110 3.125 2.821 2.990 14,500 -0.10(-3.24%)
Nov 07, 2002 3.240 3.240 3.090 3.090 17,700 +0.01(+0.32%)
Nov 06, 2002 3.000 3.160 3.000 3.080 17,000 -0.07(-2.22%)
Nov 05, 2002 3.200 3.300 3.100 3.150 8,500 -0.05(-1.56%)
Nov 04, 2002 3.050 3.200 3.050 3.200 29,800 +0.05(+1.59%)
Nov 01, 2002 2.950 3.150 2.860 3.150 18,800 +0.05(+1.61%)
Oct 31, 2002 3.150 3.290 3.100 3.100 12,000 -0.15(-4.62%)
Oct 30, 2002 3.249 3.420 3.160 3.250 13,700 +0.08(+2.52%)
Oct 29, 2002 3.350 3.360 3.170 3.170 13,900 -0.21(-6.21%)
Oct 28, 2002 3.720 3.850 3.200 3.380 18,500 -0.17(-4.79%)
Oct 25, 2002 3.570 3.630 3.550 3.550 10,100 -0.05(-1.39%)
Oct 24, 2002 3.600 3.640 3.600 3.600 3,500 -0.05(-1.37%)
Oct 23, 2002 3.600 3.696 3.350 3.650 10,000 -0.19(-4.95%)
Oct 22, 2002 3.500 3.840 3.415 3.840 17,300 +0.39(+11.30%)
Oct 21, 2002 3.360 3.450 3.360 3.450 1,900 +0.07(+2.07%)
Oct 18, 2002 3.280 3.400 3.280 3.380 5,750 +0.14(+4.32%)
Oct 17, 2002 3.420 3.420 3.210 3.240 3,000 +0.09(+2.86%)
Oct 16, 2002 3.090 3.300 3.090 3.150 3,000 +0.15(+5.00%)
Oct 15, 2002 3.170 3.450 2.900 3.000 14,300 -0.20(-6.25%)
Oct 14, 2002 3.350 3.350 3.200 3.200 900 -0.16(-4.76%)
Oct 11, 2002 3.050 3.430 3.050 3.360 4,100 +0.18(+5.69%)
Oct 10, 2002 3.081 3.250 3.081 3.179 5,400 +0.10(+3.21%)
Oct 09, 2002 3.240 3.240 3.070 3.080 9,900 +0.03(+0.98%)
Oct 08, 2002 3.052 3.085 3.050 3.050 4,600 -0.05(-1.64%)
Oct 07, 2002 3.340 3.340 3.100 3.101 2,700 -0.25(-7.41%)
Oct 04, 2002 3.253 3.400 3.100 3.349 17,900 -0.05(-1.50%)
Oct 03, 2002 3.300 3.400 2.750 3.400 7,880,000 -0.09(-2.61%)
Oct 02, 2002 3.920 3.950 3.491 3.491 28,294 -0.46(-11.62%)
Oct 01, 2002 3.920 3.990 3.920 3.950 5,400 -0.03(-0.75%)
Sep 30, 2002 3.950 3.980 3.950 3.980 1,600 +0.02(+0.48%)
Sep 27, 2002 4.000 4.070 3.900 3.961 9,400 -0.04(-0.98%)
Sep 26, 2002 3.920 4.070 3.920 4.000 9,000 +0.09(+2.43%)
Sep 25, 2002 3.800 3.920 3.750 3.905 5,700 +0.30(+8.17%)
Sep 24, 2002 3.630 4.200 3.560 3.610 29,406 -0.01(-0.28%)
Sep 23, 2002 3.810 3.820 3.080 3.620 19,350 -0.15(-3.98%)
Sep 20, 2002 3.910 4.010 3.770 3.770 23,400 -0.16(-4.07%)
Sep 19, 2002 4.010 4.070 3.930 3.930 5,300 -0.07(-1.75%)
Sep 18, 2002 3.950 4.001 3.900 4.000 3,600 -0.09(-2.20%)
Sep 17, 2002 4.080 4.360 3.910 4.090 9,400 +0.01(+0.22%)
Sep 16, 2002 4.400 4.400 3.910 4.081 6,300 -0.09(-2.14%)
Sep 13, 2002 4.110 4.610 4.100 4.170 7,100 +0.07(+1.69%)
Sep 12, 2002 4.362 4.362 4.101 4.101 9,100 -0.35(-7.85%)
Sep 11, 2002 4.500 4.590 4.440 4.450 1,400 -0.14(-3.05%)
Sep 10, 2002 4.511 4.590 4.510 4.590 2,100 -0.06(-1.29%)
Sep 09, 2002 4.570 4.650 4.440 4.650 1,110,000 +0.05(+1.09%)
Sep 06, 2002 4.700 4.900 4.450 4.600 41,500 -0.25(-5.15%)
Sep 05, 2002 5.050 5.050 4.490 4.850 9,400 -0.14(-2.81%)
Sep 04, 2002 5.150 5.150 4.911 4.990 11,300 -0.12(-2.35%)
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