Amarin Corp Plc (NQ: AMRN)
1.630 USD  +0.050 (+3.16%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.350 2.400 2.280 2.400 16,965 +0.00(+0.00%)
Nov 26, 2003 2.210 2.550 2.210 2.400 8,465 +0.01(+0.42%)
Nov 25, 2003 2.260 2.501 2.260 2.390 20,346 -0.10(-4.02%)
Nov 24, 2003 2.260 2.490 2.250 2.490 12,286 +0.19(+8.26%)
Nov 21, 2003 2.400 2.400 2.300 2.300 2,580 -0.09(-3.73%)
Nov 20, 2003 2.270 2.410 2.270 2.389 83,423 +0.12(+5.24%)
Nov 19, 2003 2.400 2.470 2.241 2.270 19,295 -0.13(-5.42%)
Nov 18, 2003 2.360 2.550 2.360 2.400 20,900 -0.05(-2.04%)
Nov 17, 2003 2.530 2.600 2.400 2.450 46,745 -0.00(-0.04%)
Nov 14, 2003 2.170 2.500 2.130 2.451 71,556 +0.21(+9.42%)
Nov 13, 2003 2.250 2.480 2.150 2.240 31,665 +0.04(+1.68%)
Nov 12, 2003 2.220 2.230 2.150 2.203 43,520 -0.03(-1.22%)
Nov 11, 2003 2.600 2.600 2.210 2.230 55,915 -0.14(-5.91%)
Nov 10, 2003 2.460 2.530 2.370 2.370 46,532 -0.16(-6.32%)
Nov 07, 2003 2.540 2.590 2.450 2.530 36,090 -0.02(-0.78%)
Nov 06, 2003 2.700 2.700 2.530 2.550 26,176 -0.05(-1.92%)
Nov 05, 2003 2.800 2.800 2.560 2.600 6,550 -0.09(-3.35%)
Nov 04, 2003 2.550 2.790 2.550 2.690 30,510 +0.03(+1.13%)
Nov 03, 2003 2.650 2.960 2.350 2.660 62,959 -0.05(-1.85%)
Oct 31, 2003 2.660 2.830 2.650 2.710 22,000 +0.04(+1.50%)
Oct 30, 2003 2.680 2.680 2.680 2.670 7,750 -0.08(-2.91%)
Oct 29, 2003 2.650 2.760 2.650 2.750 5,500 -0.03(-1.04%)
Oct 28, 2003 2.810 2.830 2.640 2.779 44,200 -0.03(-1.10%)
Oct 27, 2003 3.000 3.000 2.640 2.810 5,300 +0.02(+0.72%)
Oct 24, 2003 2.750 2.800 2.700 2.790 14,800 +0.04(+1.45%)
Oct 23, 2003 2.700 2.770 2.640 2.750 14,400 -0.01(-0.40%)
Oct 22, 2003 2.720 2.800 2.720 2.761 7,500 +0.03(+1.10%)
Oct 21, 2003 2.620 2.769 2.620 2.731 10,300 -0.07(-2.43%)
Oct 20, 2003 2.620 2.799 2.620 2.799 8,200 -0.02(-0.74%)
Oct 17, 2003 2.870 2.870 2.640 2.820 4,900 -0.03(-1.05%)
Oct 16, 2003 2.620 2.800 2.620 2.850 19,700 +0.17(+6.34%)
Oct 15, 2003 2.620 2.800 2.620 2.680 13,144 -0.11(-3.94%)
Oct 14, 2003 2.769 2.790 2.630 2.790 6,989 -0.01(-0.36%)
Oct 13, 2003 2.640 2.800 2.620 2.800 20,430 +0.17(+6.46%)
Oct 10, 2003 3.000 3.000 2.620 2.630 14,800 +0.00(+0.00%)
Oct 09, 2003 2.710 2.730 2.620 2.630 14,850 -0.09(-3.31%)
Oct 08, 2003 2.760 2.770 2.610 2.720 11,550 -0.07(-2.51%)
Oct 07, 2003 2.770 2.790 2.620 2.790 18,630 +0.00(+0.04%)
Oct 06, 2003 2.800 2.801 2.770 2.789 6,200 -0.04(-1.45%)
Oct 03, 2003 2.670 2.870 2.600 2.830 18,600 +0.08(+2.91%)
Oct 02, 2003 2.660 2.770 2.660 2.750 19,866 +0.06(+2.23%)
Oct 01, 2003 2.800 2.899 2.610 2.690 23,140 -0.01(-0.37%)
Sep 30, 2003 2.650 3.000 2.600 2.700 55,250 -0.10(-3.57%)
Sep 29, 2003 2.800 2.900 2.750 2.800 9,700 -0.07(-2.44%)
Sep 26, 2003 2.800 2.980 2.800 2.870 8,500 -0.13(-4.33%)
Sep 25, 2003 3.010 3.200 3.000 3.000 18,286 -0.05(-1.64%)
Sep 24, 2003 3.109 3.280 3.000 3.050 44,351 -0.06(-1.90%)
Sep 23, 2003 3.010 3.300 2.910 3.109 110,700 +0.17(+5.71%)
Sep 22, 2003 2.700 3.050 2.700 2.941 66,650 +0.19(+6.95%)
Sep 19, 2003 2.850 2.970 2.750 2.750 27,170 -0.11(-3.85%)
Sep 18, 2003 2.850 3.050 2.850 2.860 19,900 -0.19(-6.23%)
Sep 17, 2003 2.680 3.050 2.650 3.050 47,200 +0.29(+10.51%)
Sep 16, 2003 2.700 2.770 2.650 2.760 18,950 +0.03(+1.10%)
Sep 15, 2003 2.800 2.800 2.600 2.730 49,000 +0.05(+1.87%)
Sep 12, 2003 2.650 2.750 2.550 2.680 25,200 -0.07(-2.55%)
Sep 11, 2003 2.860 2.860 2.650 2.750 48,200 -0.05(-1.79%)
Sep 10, 2003 2.690 2.850 2.650 2.800 159,200 +0.05(+1.82%)
Sep 09, 2003 2.600 2.800 2.600 2.750 29,000 +0.05(+1.85%)
Sep 08, 2003 2.600 2.800 2.600 2.700 67,500 +0.12(+4.65%)
Sep 05, 2003 2.480 2.620 2.360 2.580 249,100 +0.21(+8.86%)
Sep 04, 2003 2.330 2.500 2.330 2.370 175,000 +0.01(+0.42%)
Sep 03, 2003 2.450 2.470 2.350 2.360 101,700 -0.09(-3.63%)
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