Amarin Corp Plc (NQ: AMRN)
1.650 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.450 2.550 2.450 2.550 28,300 +0.00(+0.00%)
Mar 28, 2003 2.450 2.600 2.450 2.550 23,700 +0.09(+3.66%)
Mar 27, 2003 2.500 2.501 2.450 2.460 8,100 -0.09(-3.53%)
Mar 26, 2003 2.470 2.550 2.410 2.550 7,300 +0.07(+2.82%)
Mar 25, 2003 2.500 2.520 2.420 2.480 12,100 -0.03(-1.20%)
Mar 24, 2003 2.540 2.600 2.500 2.510 3,200 -0.03(-1.18%)
Mar 21, 2003 2.600 2.650 2.540 2.540 7,600 -0.10(-3.79%)
Mar 20, 2003 2.590 2.640 2.550 2.640 3,000 +0.04(+1.54%)
Mar 19, 2003 2.520 2.640 2.520 2.600 23,500 +0.10(+4.00%)
Mar 18, 2003 2.620 2.620 2.460 2.500 9,000 -0.10(-3.85%)
Mar 17, 2003 2.430 2.620 2.430 2.600 53,600 -0.02(-0.76%)
Mar 14, 2003 2.700 2.700 2.530 2.620 8,700 +0.05(+1.99%)
Mar 13, 2003 2.530 2.650 2.400 2.569 18,300 +0.01(+0.35%)
Mar 12, 2003 2.500 2.640 2.500 2.560 790,000 +0.05(+1.99%)
Mar 11, 2003 2.570 2.600 2.500 2.510 16,100 +0.01(+0.40%)
Mar 10, 2003 2.660 2.710 2.500 2.500 21,100 -0.20(-7.41%)
Mar 07, 2003 2.600 2.740 2.600 2.700 3,600 -0.01(-0.37%)
Mar 06, 2003 2.740 2.800 2.600 2.710 22,000 +0.00(+0.00%)
Mar 05, 2003 2.670 2.900 2.520 2.710 37,700 +0.21(+8.40%)
Mar 04, 2003 2.560 2.600 2.450 2.500 32,400 -0.10(-3.85%)
Mar 03, 2003 2.850 2.900 2.600 2.600 29,100 -0.24(-8.45%)
Feb 28, 2003 2.790 2.980 2.790 2.840 29,400 -0.02(-0.66%)
Feb 27, 2003 3.010 3.150 2.750 2.859 27,100 -0.34(-10.66%)
Feb 26, 2003 2.880 3.200 2.870 3.200 25,200 +0.30(+10.34%)
Feb 25, 2003 3.050 3.100 2.800 2.900 52,100 -0.20(-6.45%)
Feb 24, 2003 3.170 3.170 3.050 3.100 34,600 -0.07(-2.21%)
Feb 21, 2003 3.130 3.350 3.130 3.170 28,800 -0.10(-3.03%)
Feb 20, 2003 3.250 3.329 3.050 3.269 27,600 +0.01(+0.28%)
Feb 19, 2003 3.480 3.900 3.260 3.260 27,700 -0.21(-6.05%)
Feb 18, 2003 3.380 3.600 3.350 3.470 54,700 +0.37(+11.94%)
Feb 14, 2003 3.250 3.250 3.090 3.100 30,700 -0.15(-4.62%)
Feb 13, 2003 3.180 3.270 3.140 3.250 23,000 +0.10(+3.21%)
Feb 12, 2003 3.350 3.170 3.130 3.149 30,500 +0.04(+1.25%)
Feb 11, 2003 3.350 3.370 3.110 3.110 11,300 -0.20(-6.07%)
Feb 10, 2003 3.550 3.550 3.300 3.311 11,600 -0.04(-1.16%)
Feb 07, 2003 3.530 3.530 3.330 3.350 8,100 -0.15(-4.29%)
Feb 06, 2003 3.450 3.630 3.400 3.500 133,000 +0.20(+6.06%)
Feb 05, 2003 3.300 3.400 3.300 3.300 19,900 +0.00(+0.00%)
Feb 04, 2003 3.200 3.430 3.200 3.300 104,900 +0.15(+4.76%)
Feb 03, 2003 3.580 3.630 3.080 3.150 199,600 -0.55(-14.86%)
Jan 31, 2003 3.950 3.950 3.610 3.700 38,600 -0.10(-2.63%)
Jan 30, 2003 3.960 4.000 3.660 3.800 47,540 -0.16(-4.04%)
Jan 29, 2003 3.990 4.050 3.940 3.960 35,300 +0.02(+0.51%)
Jan 28, 2003 3.670 3.990 3.670 3.940 51,300 +0.26(+7.07%)
Jan 27, 2003 3.790 3.790 3.460 3.680 47,000 -0.05(-1.34%)
Jan 24, 2003 3.580 3.850 3.250 3.730 87,600 +0.13(+3.61%)
Jan 23, 2003 3.890 3.890 3.550 3.600 48,700 -0.27(-7.10%)
Jan 22, 2003 3.870 3.900 3.720 3.875 24,700 -0.03(-0.67%)
Jan 21, 2003 4.020 4.020 3.670 3.901 26,100 -0.13(-3.20%)
Jan 17, 2003 3.940 4.050 3.940 4.030 20,000 -0.04(-0.98%)
Jan 16, 2003 3.990 4.100 3.660 4.070 42,000 +0.12(+3.04%)
Jan 15, 2003 3.990 4.020 3.900 3.950 43,700 +0.01(+0.13%)
Jan 14, 2003 4.000 4.050 3.940 3.945 45,700 -0.01(-0.13%)
Jan 13, 2003 3.960 4.050 3.810 3.950 35,000 +0.01(+0.25%)
Jan 10, 2003 3.920 4.050 3.750 3.940 53,100 -0.03(-0.73%)
Jan 09, 2003 3.790 4.080 3.600 3.969 67,200 +0.45(+12.72%)
Jan 08, 2003 4.020 4.020 3.521 3.521 74,600 -0.51(-12.63%)
Jan 07, 2003 4.150 4.150 4.030 4.030 49,600 -0.10(-2.42%)
Jan 06, 2003 4.010 4.130 3.880 4.130 61,800 +0.13(+3.28%)
Jan 03, 2003 3.900 4.050 3.900 3.999 28,500 +0.06(+1.50%)
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