AMARIN SP ADR (NQ: AMRN)
1.930 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.850 6.300 5.650 5.830 14,534,169 -0.02(-0.34%)
Nov 29, 2010 5.300 6.000 5.150 5.850 43,852,601 +2.30(+64.79%)
Nov 26, 2010 3.620 3.640 3.550 3.550 168,476 -0.09(-2.47%)
Nov 24, 2010 3.500 3.640 3.640 3.640 1,289,225 +0.12(+3.41%)
Nov 23, 2010 3.650 3.650 3.470 3.520 794,463 -0.09(-2.49%)
Nov 22, 2010 3.770 3.770 3.520 3.610 1,189,105 -0.11(-2.96%)
Nov 19, 2010 3.770 3.780 3.650 3.720 464,489 -0.03(-0.80%)
Nov 18, 2010 3.670 3.780 3.620 3.750 1,402,852 +0.08(+2.18%)
Nov 17, 2010 3.760 3.850 3.570 3.670 1,301,321 -0.13(-3.42%)
Nov 16, 2010 3.760 3.800 3.540 3.800 2,008,396 +0.20(+5.58%)
Nov 15, 2010 3.750 3.790 3.510 3.599 1,500,431 +0.14(+4.02%)
Nov 12, 2010 3.400 3.510 3.300 3.460 880,529 +0.06(+1.76%)
Nov 11, 2010 3.330 3.520 3.250 3.400 950,513 +0.13(+3.98%)
Nov 10, 2010 3.070 3.425 3.050 3.270 2,499,393 +0.27(+9.00%)
Nov 09, 2010 3.170 3.190 2.990 3.000 379,968 -0.14(-4.46%)
Nov 08, 2010 3.010 3.150 2.970 3.140 753,886 +0.13(+4.32%)
Nov 05, 2010 2.970 3.020 2.910 3.010 792,352 +0.06(+2.03%)
Nov 04, 2010 3.050 3.070 2.890 2.950 1,071,866 -0.07(-2.32%)
Nov 03, 2010 3.010 3.110 2.930 3.020 396,509 +0.02(+0.67%)
Nov 02, 2010 3.090 3.110 2.910 3.000 599,034 -0.04(-1.32%)
Nov 01, 2010 3.070 3.200 3.040 3.040 839,267 -0.02(-0.65%)
Oct 29, 2010 3.130 3.130 3.020 3.060 938,225 -0.04(-1.29%)
Oct 28, 2010 3.130 3.180 3.090 3.100 282,475 -0.06(-1.90%)
Oct 27, 2010 3.130 3.200 3.130 3.160 493,746 +0.03(+0.96%)
Oct 25, 2010 3.140 3.220 3.090 3.130 398,628 -0.01(-0.32%)
Oct 22, 2010 3.190 3.260 3.065 3.140 478,349 -0.01(-0.32%)
Oct 21, 2010 3.360 3.420 3.000 3.150 1,136,768 -0.18(-5.41%)
Oct 20, 2010 3.150 3.450 3.140 3.330 2,847,383 +0.18(+5.71%)
Oct 19, 2010 3.100 3.200 3.090 3.150 686,224 +0.05(+1.61%)
Oct 18, 2010 3.140 3.140 3.050 3.100 495,379 -0.03(-0.96%)
Oct 15, 2010 3.160 3.160 3.020 3.130 283,165 +0.04(+1.29%)
Oct 14, 2010 3.070 3.190 3.030 3.090 1,290,689 +0.05(+1.64%)
Oct 13, 2010 2.980 3.100 2.980 3.040 721,516 +0.06(+2.01%)
Oct 12, 2010 3.020 3.060 2.970 2.980 1,321,950 +0.03(+1.02%)
Oct 11, 2010 2.800 3.010 2.735 2.950 655,888 +0.11(+3.87%)
Oct 08, 2010 2.530 2.900 2.530 2.840 1,110,214 +0.35(+14.06%)
Oct 07, 2010 2.520 2.600 2.470 2.490 436,892 -0.01(-0.40%)
Oct 06, 2010 2.590 2.600 2.450 2.500 514,811 -0.07(-2.72%)
Oct 05, 2010 2.580 2.630 2.430 2.570 702,315 -0.02(-0.77%)
Oct 04, 2010 2.680 2.680 2.490 2.590 460,091 -0.08(-2.81%)
Oct 01, 2010 2.560 2.680 2.480 2.665 233,979 +0.08(+3.29%)
Sep 30, 2010 2.700 2.770 2.520 2.580 570,111 -0.12(-4.44%)
Sep 29, 2010 2.660 2.710 2.660 2.700 760,145 +0.00(+0.00%)
Sep 28, 2010 2.720 2.790 2.700 2.700 247,912 -0.02(-0.74%)
Sep 27, 2010 2.900 2.910 2.690 2.720 690,858 -0.19(-6.53%)
Sep 24, 2010 2.860 2.940 2.810 2.910 98,162 +0.05(+1.75%)
Sep 23, 2010 2.830 2.880 2.780 2.860 121,979 -0.02(-0.69%)
Sep 22, 2010 2.810 2.980 2.680 2.880 251,058 +0.03(+1.05%)
Sep 21, 2010 2.890 2.910 2.800 2.850 175,096 -0.03(-1.04%)
Sep 20, 2010 2.920 2.920 2.760 2.880 422,472 -0.02(-0.69%)
Sep 17, 2010 2.880 2.930 2.764 2.900 389,308 +0.00(+0.00%)
Sep 15, 2010 2.930 3.000 2.811 2.900 380,678 -0.02(-0.68%)
Sep 14, 2010 3.050 3.050 2.790 2.920 719,774 -0.08(-2.67%)
Sep 13, 2010 3.000 3.050 2.950 3.000 773,949 +0.00(+0.00%)
Sep 10, 2010 3.010 3.050 2.960 3.000 764,813 +0.00(+0.00%)
Sep 09, 2010 3.090 3.110 2.970 3.000 162,295 -0.05(-1.64%)
Sep 08, 2010 3.090 3.220 3.030 3.050 571,657 -0.05(-1.61%)
Sep 07, 2010 3.040 3.130 3.030 3.100 1,019,245 +0.05(+1.64%)
Sep 03, 2010 3.020 3.070 3.000 3.050 429,965 +0.03(+0.99%)
Sep 02, 2010 3.000 3.100 2.960 3.020 594,458 +0.03(+1.00%)
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