AMARIN SP ADR (NQ: AMRN)
1.570 USD  -0.010 (-0.63%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.420 1.490 1.380 1.450 52,800 +0.05(+3.57%)
Mar 30, 2004 1.460 1.460 1.360 1.400 25,900 -0.06(-4.11%)
Mar 29, 2004 1.420 1.490 1.420 1.460 25,300 -0.03(-2.01%)
Mar 26, 2004 1.470 1.500 1.400 1.490 58,600 +0.01(+0.68%)
Mar 25, 2004 1.425 1.500 1.360 1.480 75,100 +0.13(+9.63%)
Mar 24, 2004 1.410 1.410 1.320 1.350 102,600 -0.03(-2.17%)
Mar 23, 2004 1.360 1.550 1.360 1.380 27,200 -0.06(-4.17%)
Mar 22, 2004 1.450 1.490 1.360 1.440 17,800 +0.06(+4.35%)
Mar 19, 2004 1.490 1.490 1.380 1.380 17,300 -0.08(-5.48%)
Mar 18, 2004 1.381 1.510 1.380 1.460 28,100 +0.02(+1.39%)
Mar 17, 2004 1.465 1.590 1.430 1.440 38,800 -0.01(-0.69%)
Mar 16, 2004 1.495 1.500 1.390 1.450 59,700 -0.02(-1.36%)
Mar 15, 2004 1.480 1.480 1.370 1.470 40,100 +0.08(+5.76%)
Mar 12, 2004 1.380 1.480 1.350 1.390 48,400 +0.02(+1.46%)
Mar 11, 2004 1.420 1.460 1.330 1.370 87,300 -0.06(-4.20%)
Mar 10, 2004 1.615 1.680 1.430 1.430 113,300 -0.17(-10.63%)
Mar 09, 2004 1.550 1.700 1.530 1.600 53,700 +0.01(+0.63%)
Mar 08, 2004 1.585 1.620 1.550 1.590 32,800 -0.03(-1.73%)
Mar 05, 2004 1.500 1.690 1.500 1.618 66,000 +0.11(+7.15%)
Mar 04, 2004 1.510 1.550 1.430 1.510 162,600 -0.04(-2.58%)
Mar 03, 2004 1.690 1.690 1.520 1.550 102,700 -0.11(-6.63%)
Mar 02, 2004 1.660 1.690 1.610 1.660 30,500 -0.04(-2.35%)
Mar 01, 2004 1.715 1.770 1.650 1.700 73,300 -0.06(-3.41%)
Feb 27, 2004 1.750 1.800 1.600 1.760 90,200 +0.14(+8.64%)
Feb 26, 2004 1.670 1.670 1.570 1.620 73,600 -0.06(-3.57%)
Feb 25, 2004 1.680 1.690 1.630 1.680 11,200 -0.01(-0.59%)
Feb 24, 2004 1.700 1.740 1.620 1.690 65,700 +0.00(+0.00%)
Feb 23, 2004 1.879 1.879 1.650 1.690 37,100 -0.05(-2.87%)
Feb 20, 2004 1.825 1.900 1.690 1.740 90,600 -0.06(-3.33%)
Feb 19, 2004 1.940 1.940 1.800 1.800 22,400 -0.05(-2.70%)
Feb 18, 2004 1.880 1.910 1.800 1.850 101,200 -0.04(-2.12%)
Feb 17, 2004 1.850 1.940 1.850 1.890 101,100 +0.05(+2.72%)
Feb 13, 2004 1.970 1.970 1.800 1.840 235,500 -0.06(-3.16%)
Feb 12, 2004 2.140 2.150 1.850 1.900 788,100 +0.09(+4.97%)
Feb 11, 2004 1.650 1.810 1.630 1.810 347,800 +0.14(+8.38%)
Feb 10, 2004 1.710 1.730 1.650 1.670 131,500 -0.03(-1.76%)
Feb 09, 2004 1.860 1.890 1.690 1.700 287,900 -0.10(-5.56%)
Feb 06, 2004 1.820 1.850 1.720 1.800 161,100 -0.02(-1.10%)
Feb 05, 2004 1.900 1.900 1.710 1.820 161,900 -0.01(-0.55%)
Feb 04, 2004 2.050 2.080 1.780 1.830 519,800 -0.21(-10.29%)
Feb 03, 2004 2.410 2.421 1.930 2.040 976,900 -0.31(-13.19%)
Feb 02, 2004 3.380 3.380 2.310 2.350 858,300 -1.15(-32.86%)
Jan 30, 2004 2.550 3.500 2.330 3.500 700,800 +1.02(+41.13%)
Jan 29, 2004 2.490 2.500 2.130 2.480 202,300 +0.19(+8.30%)
Jan 28, 2004 2.850 2.850 2.150 2.290 515,000 -0.41(-15.19%)
Jan 27, 2004 1.750 3.300 1.740 2.700 1,179,500 +0.97(+56.16%)
Jan 26, 2004 1.620 1.800 1.620 1.729 277,100 +0.03(+1.89%)
Jan 23, 2004 1.660 1.697 1.630 1.697 51,300 +0.04(+2.23%)
Jan 22, 2004 1.680 1.680 1.580 1.660 30,300 +0.01(+0.61%)
Jan 21, 2004 1.710 1.710 1.550 1.650 57,400 -0.01(-0.60%)
Jan 20, 2004 1.710 1.710 1.570 1.660 40,000 +0.05(+3.11%)
Jan 16, 2004 1.640 1.670 1.550 1.610 51,300 -0.04(-2.42%)
Jan 15, 2004 1.710 1.710 1.640 1.650 28,960 -0.05(-2.94%)
Jan 14, 2004 1.550 1.750 1.550 1.700 30,943 +0.00(+0.00%)
Jan 13, 2004 1.750 1.750 1.660 1.700 62,380 +0.01(+0.59%)
Jan 12, 2004 1.790 1.790 1.550 1.690 51,106 +0.07(+4.32%)
Jan 09, 2004 1.680 1.720 1.550 1.620 109,388 +0.01(+0.62%)
Jan 08, 2004 1.620 1.650 1.500 1.610 81,525 +0.06(+3.87%)
Jan 07, 2004 1.480 1.550 1.450 1.550 66,516 +0.07(+4.73%)
Jan 06, 2004 1.520 1.570 1.420 1.480 75,700 -0.07(-4.52%)
Jan 05, 2004 1.680 1.690 1.520 1.550 93,900 +0.01(+0.65%)
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