AMARIN SP ADR (NQ: AMRN)
1.290 USD  +0.030 (+2.38%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 2.260 2.470 2.260 2.350 17,600 -0.01(-0.42%)
Nov 29, 2004 2.350 2.510 2.310 2.360 72,900 -0.04(-1.67%)
Nov 26, 2004 2.500 2.500 2.400 2.400 17,500 -0.04(-1.64%)
Nov 24, 2004 2.350 2.490 2.350 2.440 70,300 +0.10(+4.27%)
Nov 23, 2004 2.490 2.490 2.300 2.340 65,200 -0.04(-1.68%)
Nov 22, 2004 2.500 2.530 2.300 2.380 68,300 -0.21(-8.11%)
Nov 19, 2004 2.740 2.790 2.560 2.590 130,800 -0.13(-4.78%)
Nov 18, 2004 2.559 2.890 2.450 2.720 174,700 +0.17(+6.67%)
Nov 17, 2004 2.310 2.820 2.290 2.550 297,400 +0.24(+10.34%)
Nov 16, 2004 2.500 2.600 2.260 2.311 148,600 -0.20(-7.93%)
Nov 15, 2004 2.901 2.950 2.350 2.510 400,900 -0.27(-9.71%)
Nov 12, 2004 2.960 3.400 2.700 2.780 307,800 -0.22(-7.33%)
Nov 11, 2004 3.040 3.350 2.870 3.000 464,200 +0.09(+3.09%)
Nov 10, 2004 4.350 4.350 2.610 2.910 1,142,800 -1.08(-27.07%)
Nov 09, 2004 3.190 4.280 2.950 3.990 1,612,200 +1.20(+43.01%)
Nov 08, 2004 2.290 2.980 2.250 2.790 633,700 +0.54(+24.00%)
Nov 05, 2004 2.190 2.280 1.900 2.250 397,500 +0.30(+15.38%)
Nov 04, 2004 2.100 2.190 1.900 1.950 171,000 +0.00(+0.00%)
Nov 03, 2004 1.690 2.000 1.630 1.950 247,900 +0.27(+16.07%)
Nov 02, 2004 1.470 1.680 1.410 1.680 118,900 +0.21(+14.29%)
Nov 01, 2004 1.160 1.482 1.160 1.470 27,000 +0.01(+0.68%)
Oct 29, 2004 1.490 1.500 1.400 1.460 46,800 +0.06(+4.29%)
Oct 28, 2004 1.120 1.500 1.120 1.400 62,900 -0.05(-3.45%)
Oct 27, 2004 1.330 1.500 1.330 1.450 56,400 +0.06(+4.32%)
Oct 26, 2004 1.300 1.450 1.270 1.390 131,800 +0.11(+8.59%)
Oct 25, 2004 1.230 1.290 1.100 1.280 57,500 +0.13(+11.30%)
Oct 22, 2004 1.240 1.240 1.120 1.150 37,100 +0.00(+0.00%)
Oct 21, 2004 1.180 1.180 1.100 1.150 48,700 -0.04(-3.36%)
Oct 20, 2004 1.230 1.240 1.100 1.190 44,800 +0.06(+5.31%)
Oct 19, 2004 1.180 1.180 1.100 1.130 45,000 +0.03(+2.73%)
Oct 18, 2004 1.100 1.100 1.000 1.100 79,500 +0.10(+10.00%)
Oct 15, 2004 0.9500 1.060 0.9500 1.000 43,800 -0.07(-6.54%)
Oct 14, 2004 1.070 1.090 1.060 1.070 27,800 +0.02(+1.90%)
Oct 13, 2004 1.020 1.100 1.020 1.050 43,700 +0.05(+5.00%)
Oct 12, 2004 0.9300 1.030 0.8800 1.000 48,200 -0.09(-8.26%)
Oct 11, 2004 1.200 1.280 0.9800 1.090 94,800 +0.01(+0.93%)
Oct 08, 2004 1.260 1.300 0.9590 1.080 224,800 -0.17(-13.60%)
Oct 07, 2004 1.190 1.250 1.150 1.250 133,300 +0.05(+4.17%)
Oct 06, 2004 1.101 1.200 1.100 1.200 48,700 +0.05(+4.35%)
Oct 05, 2004 1.152 1.200 1.020 1.150 89,300 +0.00(+0.00%)
Oct 04, 2004 1.310 1.310 1.100 1.150 199,400 +0.00(+0.00%)
Oct 01, 2004 0.9500 1.150 0.9500 1.150 197,800 +0.28(+32.18%)
Sep 30, 2004 0.9500 0.9500 0.8500 0.8700 36,500 -0.07(-7.45%)
Sep 29, 2004 0.8400 1.000 0.6700 0.9400 405,200 +0.12(+14.63%)
Sep 28, 2004 0.7800 0.8200 0.7400 0.8200 23,100 +0.07(+9.33%)
Sep 27, 2004 0.7300 0.7500 0.7000 0.7500 234,600 +0.01(+1.35%)
Sep 24, 2004 0.7000 0.7400 0.7000 0.7400 11,600 +0.04(+5.71%)
Sep 23, 2004 0.7000 0.7000 0.7000 0.7000 3,000 -0.01(-1.27%)
Sep 22, 2004 0.7000 0.7300 0.7000 0.7090 43,600 -0.00(-0.14%)
Sep 21, 2004 0.6200 0.7100 0.6200 0.7100 36,300 +0.06(+9.23%)
Sep 20, 2004 0.6510 0.7000 0.6500 0.6500 17,800 -0.05(-7.14%)
Sep 17, 2004 0.7200 0.7200 0.6400 0.7000 51,400 -0.01(-1.41%)
Sep 16, 2004 0.6100 0.7200 0.6100 0.7100 92,700 +0.09(+14.52%)
Sep 15, 2004 0.6000 0.6400 0.5200 0.6200 228,700 +0.09(+16.98%)
Sep 14, 2004 0.5300 0.5400 0.5200 0.5300 25,500 -0.01(-1.85%)
Sep 13, 2004 0.5800 0.6000 0.5000 0.5400 162,800 -0.04(-6.90%)
Sep 10, 2004 0.5900 0.6000 0.5800 0.5800 22,450 -0.02(-3.33%)
Sep 09, 2004 0.5800 0.6000 0.5800 0.6000 5,500 +0.00(+0.00%)
Sep 08, 2004 0.6300 0.6300 0.5800 0.6000 155,700 +0.00(+0.00%)
Sep 07, 2004 0.5990 0.6000 0.5800 0.6000 8,570 +0.00(+0.00%)
Sep 03, 2004 0.6000 0.6000 0.5800 0.6000 16,200 +0.00(+0.17%)
Sep 02, 2004 0.5610 0.6000 0.5600 0.5990 42,700 +0.04(+6.96%)
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