AMARIN SP ADR (NQ: AMRN)
1.115 USD  -0.015 (-1.33%)
Streaming Delayed Price  /  Updated: 2:12 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 0.3402 0.3600 0.3400 0.3550 133,704 -0.01(-1.39%)
Nov 29, 2007 0.3500 0.3700 0.3402 0.3600 575,084 +0.02(+7.46%)
Nov 28, 2007 0.3500 0.3500 0.3306 0.3350 232,430 -0.01(-4.29%)
Nov 27, 2007 0.3500 0.3500 0.3300 0.3500 405,431 +0.00(+0.00%)
Nov 26, 2007 0.3700 0.3800 0.3400 0.3500 368,482 -0.02(-5.41%)
Nov 23, 2007 0.3700 0.3800 0.3200 0.3700 248,918 -0.01(-2.61%)
Nov 21, 2007 0.4000 0.4100 0.3500 0.3799 579,879 -0.02(-5.03%)
Nov 20, 2007 0.4600 0.4800 0.3950 0.4000 2,239,753 -0.03(-6.96%)
Nov 19, 2007 0.3100 0.4700 0.2600 0.4299 5,687,608 +0.13(+45.24%)
Nov 16, 2007 0.3300 0.3300 0.2800 0.2960 535,282 -0.02(-7.50%)
Nov 15, 2007 0.3400 0.3599 0.3200 0.3200 541,356 -0.02(-5.88%)
Nov 14, 2007 0.3400 0.3540 0.3300 0.3400 269,550 +0.01(+2.72%)
Nov 13, 2007 0.3600 0.3700 0.3300 0.3310 300,073 -0.01(-2.65%)
Nov 12, 2007 0.3800 0.3800 0.3303 0.3400 512,179 -0.01(-2.83%)
Nov 09, 2007 0.3513 0.3600 0.3306 0.3499 206,431 -0.00(-0.03%)
Nov 08, 2007 0.3706 0.3800 0.3200 0.3500 395,229 -0.01(-2.78%)
Nov 07, 2007 0.3800 0.3880 0.3500 0.3600 347,049 -0.01(-2.70%)
Nov 06, 2007 0.4000 0.4000 0.3700 0.3700 164,189 +0.00(+0.00%)
Nov 05, 2007 0.3700 0.3800 0.3600 0.3700 142,500 -0.02(-5.01%)
Nov 02, 2007 0.3906 0.4100 0.3800 0.3895 171,797 -0.01(-2.63%)
Nov 01, 2007 0.4200 0.4300 0.3905 0.4000 256,528 +0.00(+0.00%)
Oct 31, 2007 0.4300 0.4400 0.4000 0.4000 187,699 -0.03(-6.98%)
Oct 30, 2007 0.3800 0.4500 0.3700 0.4300 644,477 +0.04(+11.69%)
Oct 29, 2007 0.3700 0.4000 0.3700 0.3850 315,898 +0.01(+3.77%)
Oct 26, 2007 0.4100 0.4100 0.3700 0.3710 511,670 +0.00(+0.27%)
Oct 25, 2007 0.3850 0.3970 0.3700 0.3700 166,437 -0.01(-2.61%)
Oct 24, 2007 0.3700 0.3800 0.3516 0.3799 728,154 +0.01(+2.68%)
Oct 23, 2007 0.4099 0.4099 0.3608 0.3700 365,728 +0.01(+2.78%)
Oct 22, 2007 0.4100 0.4100 0.3600 0.3600 309,900 -0.01(-2.70%)
Oct 19, 2007 0.3900 0.3900 0.3501 0.3700 776,802 -0.01(-2.63%)
Oct 18, 2007 0.4000 0.4170 0.3600 0.3800 762,759 -0.02(-5.00%)
Oct 17, 2007 0.4300 0.4330 0.3800 0.4000 1,240,845 -0.03(-6.76%)
Oct 16, 2007 0.4216 0.4400 0.4216 0.4290 241,653 +0.01(+2.14%)
Oct 15, 2007 0.4300 0.4400 0.4113 0.4200 201,778 -0.01(-2.10%)
Oct 12, 2007 0.4300 0.4500 0.4200 0.4290 235,750 -0.01(-2.50%)
Oct 11, 2007 0.4599 0.4600 0.4400 0.4400 412,096 -0.01(-2.22%)
Oct 10, 2007 0.4300 0.4800 0.4300 0.4500 945,741 +0.00(+0.87%)
Oct 09, 2007 0.4500 0.4550 0.4400 0.4461 447,720 +0.00(+0.25%)
Oct 08, 2007 0.4395 0.4590 0.4350 0.4450 156,377 +0.01(+1.14%)
Oct 05, 2007 0.4300 0.4499 0.4300 0.4400 287,925 +0.01(+2.33%)
Oct 04, 2007 0.4500 0.4640 0.4215 0.4300 186,292 +0.01(+2.38%)
Oct 03, 2007 0.4200 0.4599 0.4200 0.4200 495,748 -0.01(-1.85%)
Oct 02, 2007 0.4200 0.4300 0.4100 0.4279 138,562 +0.00(+0.26%)
Oct 01, 2007 0.4399 0.4400 0.4105 0.4268 153,967 +0.03(+6.70%)
Sep 28, 2007 0.4200 0.4499 0.4000 0.4000 879,477 -0.05(-10.99%)
Sep 27, 2007 0.4500 0.4799 0.4100 0.4494 573,930 -0.00(-0.13%)
Sep 26, 2007 0.4600 0.5000 0.4420 0.4500 456,211 -0.02(-4.05%)
Sep 25, 2007 0.4700 0.5000 0.4600 0.4690 370,465 +0.00(+0.86%)
Sep 24, 2007 0.4700 0.4990 0.4500 0.4650 651,000 -0.00(-1.06%)
Sep 21, 2007 0.4800 0.4950 0.4700 0.4700 314,831 -0.02(-4.08%)
Sep 20, 2007 0.4899 0.4988 0.4713 0.4900 468,386 +0.02(+3.16%)
Sep 19, 2007 0.4900 0.5000 0.4750 0.4750 591,085 -0.01(-2.74%)
Sep 18, 2007 0.4900 0.5100 0.4705 0.4884 429,666 -0.02(-4.05%)
Sep 17, 2007 0.5100 0.5300 0.4900 0.5090 405,406 -0.01(-2.12%)
Sep 14, 2007 0.5490 0.5490 0.5100 0.5200 385,937 -0.01(-1.85%)
Sep 13, 2007 0.5300 0.5490 0.5000 0.5298 293,502 -0.00(-0.04%)
Sep 12, 2007 0.5500 0.5500 0.5200 0.5300 375,631 -0.01(-1.63%)
Sep 11, 2007 0.5394 0.5500 0.5300 0.5388 265,156 +0.02(+3.62%)
Sep 10, 2007 0.5400 0.5500 0.5150 0.5200 331,708 -0.01(-1.89%)
Sep 07, 2007 0.5300 0.5797 0.5100 0.5300 361,159 +0.00(+0.00%)
Sep 06, 2007 0.5700 0.5700 0.5300 0.5300 292,922 -0.03(-5.86%)
Sep 05, 2007 0.5900 0.5900 0.5201 0.5630 764,823 -0.01(-1.25%)
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