Amarin Corp Plc (NQ: AMRN)
1.580 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 2.400 2.400 2.290 2.350 119,900 -0.05(-2.08%)
Nov 29, 2006 2.410 2.410 2.340 2.400 56,666 +0.07(+3.00%)
Nov 28, 2006 2.330 2.350 2.280 2.330 93,171 +0.01(+0.43%)
Nov 27, 2006 2.560 2.560 2.310 2.320 190,450 -0.17(-6.83%)
Nov 24, 2006 2.500 2.510 2.400 2.490 458,730 +0.17(+7.33%)
Nov 22, 2006 2.460 2.500 2.310 2.320 111,875 -0.08(-3.33%)
Nov 21, 2006 2.300 2.400 2.200 2.400 378,422 +0.08(+3.45%)
Nov 20, 2006 2.380 2.380 2.260 2.320 78,620 -0.04(-1.69%)
Nov 17, 2006 2.370 2.400 2.260 2.360 202,722 -0.06(-2.48%)
Nov 16, 2006 2.230 2.420 2.200 2.420 815,472 +0.18(+8.04%)
Nov 15, 2006 2.200 2.280 2.100 2.240 186,615 +0.10(+4.67%)
Nov 14, 2006 2.140 2.220 2.090 2.140 164,770 -0.01(-0.46%)
Nov 13, 2006 2.200 2.220 2.120 2.150 204,861 -0.06(-2.72%)
Nov 10, 2006 2.250 2.250 2.150 2.210 186,275 -0.10(-4.33%)
Nov 09, 2006 2.210 2.400 2.080 2.310 297,471 +0.11(+5.00%)
Nov 08, 2006 2.020 2.210 2.010 2.200 307,435 +0.20(+10.00%)
Nov 07, 2006 2.020 2.020 1.960 2.000 142,837 +0.00(+0.00%)
Nov 06, 2006 2.040 2.070 2.000 2.000 486,545 -0.08(-3.85%)
Nov 03, 2006 2.200 2.200 2.010 2.080 185,594 -0.10(-4.59%)
Nov 02, 2006 2.230 2.270 2.160 2.180 197,640 -0.06(-2.68%)
Nov 01, 2006 2.240 2.350 2.240 2.240 50,538 -0.02(-0.88%)
Oct 31, 2006 2.330 2.330 2.230 2.260 232,371 -0.01(-0.44%)
Oct 30, 2006 2.260 2.270 2.240 2.270 94,635 +0.04(+1.79%)
Oct 27, 2006 2.320 2.320 2.230 2.230 177,140 -0.07(-3.04%)
Oct 26, 2006 2.240 2.300 2.200 2.300 161,558 +0.07(+3.14%)
Oct 25, 2006 2.240 2.260 2.200 2.230 458,257 +0.01(+0.45%)
Oct 24, 2006 2.340 2.340 2.200 2.220 260,706 +0.00(+0.00%)
Oct 23, 2006 2.240 2.250 2.200 2.220 235,527 -0.03(-1.33%)
Oct 20, 2006 2.260 2.400 2.230 2.250 400,024 +0.00(+0.00%)
Oct 19, 2006 2.340 2.340 2.120 2.250 1,776,991 -0.21(-8.54%)
Oct 18, 2006 2.470 2.500 2.360 2.460 648,942 +0.00(+0.00%)
Oct 17, 2006 2.490 2.500 2.440 2.460 59,132 -0.02(-0.81%)
Oct 16, 2006 2.490 2.550 2.480 2.480 60,529 +0.03(+1.22%)
Oct 13, 2006 2.530 2.530 2.450 2.450 47,370 -0.10(-3.92%)
Oct 12, 2006 2.670 2.670 2.450 2.550 126,829 -0.06(-2.30%)
Oct 11, 2006 2.600 2.650 2.500 2.610 101,714 -0.02(-0.76%)
Oct 10, 2006 2.630 2.690 2.550 2.630 130,654 -0.03(-1.13%)
Oct 09, 2006 2.570 2.660 2.530 2.660 74,701 +0.06(+2.31%)
Oct 06, 2006 2.610 2.660 2.590 2.600 30,695 +0.01(+0.39%)
Oct 05, 2006 2.640 2.700 2.550 2.590 53,922 -0.04(-1.52%)
Oct 04, 2006 2.540 2.660 2.400 2.630 131,084 +0.01(+0.38%)
Oct 03, 2006 2.700 2.700 2.560 2.620 92,330 -0.05(-1.87%)
Oct 02, 2006 2.660 2.700 2.580 2.670 67,213 +0.01(+0.38%)
Sep 29, 2006 2.571 2.700 2.571 2.660 75,722 +0.01(+0.38%)
Sep 28, 2006 2.700 2.700 2.570 2.650 44,962 +0.00(+0.00%)
Sep 27, 2006 2.700 2.700 2.500 2.650 93,404 +0.00(+0.00%)
Sep 26, 2006 2.700 2.700 2.510 2.650 93,851 -0.04(-1.49%)
Sep 25, 2006 2.540 2.690 2.540 2.690 68,049 +0.10(+3.86%)
Sep 22, 2006 2.640 2.650 2.560 2.590 38,400 -0.02(-0.77%)
Sep 21, 2006 2.680 2.690 2.570 2.610 45,432 -0.04(-1.51%)
Sep 20, 2006 2.840 2.840 2.650 2.650 52,758 -0.05(-1.85%)
Sep 19, 2006 2.700 2.850 2.620 2.700 148,983 -0.03(-1.10%)
Sep 18, 2006 2.670 2.730 2.570 2.730 48,325 +0.09(+3.41%)
Sep 15, 2006 2.560 2.640 2.520 2.640 25,587 +0.04(+1.54%)
Sep 14, 2006 2.560 2.700 2.480 2.600 142,767 -0.09(-3.35%)
Sep 13, 2006 2.700 2.700 2.570 2.690 68,934 -0.01(-0.37%)
Sep 12, 2006 2.600 2.700 2.560 2.700 100,339 +0.07(+2.66%)
Sep 11, 2006 2.710 2.748 2.590 2.630 198,800 -0.05(-2.04%)
Sep 08, 2006 2.620 2.713 2.620 2.685 25,195 +0.01(+0.56%)
Sep 07, 2006 2.600 2.750 2.600 2.670 47,500 -0.13(-4.64%)
Sep 06, 2006 2.750 2.800 2.630 2.800 88,930 +0.06(+2.19%)
Sep 05, 2006 2.660 2.800 2.600 2.740 78,115 +0.06(+2.24%)
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