AMARIN SP ADR (NQ: AMRN)
1.130 USD  +0.080 (+7.62%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.200 2.300 2.150 2.300 401,464 +0.19(+9.00%)
Mar 29, 2007 2.110 2.180 2.090 2.110 289,913 +0.01(+0.48%)
Mar 28, 2007 2.230 2.230 2.100 2.100 158,488 -0.07(-3.23%)
Mar 27, 2007 2.220 2.220 2.130 2.170 290,690 +0.02(+0.93%)
Mar 26, 2007 2.250 2.290 2.120 2.150 240,811 -0.09(-4.02%)
Mar 23, 2007 2.300 2.300 2.200 2.240 509,716 -0.06(-2.60%)
Mar 22, 2007 2.410 2.430 2.250 2.300 408,115 -0.13(-5.35%)
Mar 21, 2007 2.420 2.440 2.370 2.430 304,775 +0.08(+3.40%)
Mar 20, 2007 2.400 2.500 2.320 2.350 529,251 -0.05(-2.08%)
Mar 19, 2007 2.600 2.600 2.370 2.400 385,196 -0.17(-6.61%)
Mar 16, 2007 2.730 2.730 2.500 2.570 596,508 +0.02(+0.78%)
Mar 15, 2007 2.540 2.700 2.510 2.550 602,263 +0.06(+2.41%)
Mar 14, 2007 2.630 2.630 2.400 2.490 1,120,983 -0.13(-4.96%)
Mar 13, 2007 2.490 2.660 2.490 2.620 978,540 +0.13(+5.22%)
Mar 12, 2007 2.430 2.870 2.220 2.490 2,692,939 +0.32(+14.75%)
Mar 09, 2007 1.910 2.230 1.910 2.170 1,078,854 +0.26(+13.61%)
Mar 08, 2007 1.860 1.950 1.830 1.910 636,778 +0.09(+4.95%)
Mar 07, 2007 1.800 1.860 1.800 1.820 399,672 +0.04(+2.25%)
Mar 06, 2007 1.810 1.810 1.762 1.780 386,451 -0.01(-0.56%)
Mar 05, 2007 1.790 1.810 1.750 1.790 217,960 +0.02(+1.13%)
Mar 02, 2007 1.790 1.800 1.730 1.770 183,566 +0.03(+1.72%)
Mar 01, 2007 1.800 1.820 1.720 1.740 530,949 -0.03(-1.69%)
Feb 28, 2007 1.840 1.840 1.740 1.770 349,976 +0.03(+1.72%)
Feb 27, 2007 1.850 1.850 1.730 1.740 355,586 -0.05(-2.79%)
Feb 26, 2007 1.810 1.850 1.770 1.790 147,267 -0.01(-0.56%)
Feb 23, 2007 1.850 1.900 1.790 1.800 242,279 +0.00(+0.00%)
Feb 22, 2007 1.840 1.860 1.780 1.800 290,018 -0.04(-2.17%)
Feb 21, 2007 1.880 1.900 1.810 1.840 351,596 -0.03(-1.60%)
Feb 20, 2007 1.860 1.900 1.830 1.870 172,709 +0.04(+2.19%)
Feb 16, 2007 1.910 1.910 1.820 1.830 206,588 -0.03(-1.61%)
Feb 15, 2007 1.830 1.910 1.810 1.860 317,278 +0.05(+2.76%)
Feb 14, 2007 1.800 2.000 1.800 1.810 517,775 +0.01(+0.56%)
Feb 13, 2007 1.810 1.810 1.790 1.800 219,555 +0.02(+1.12%)
Feb 12, 2007 2.000 2.000 1.780 1.780 520,379 -0.09(-4.81%)
Feb 09, 2007 1.890 1.890 1.830 1.870 160,307 +0.05(+2.75%)
Feb 08, 2007 1.850 1.850 1.760 1.820 176,826 +0.03(+1.68%)
Feb 07, 2007 1.980 1.980 1.750 1.790 330,056 -0.06(-3.24%)
Feb 06, 2007 1.890 1.890 1.740 1.850 360,150 +0.03(+1.65%)
Feb 05, 2007 1.830 1.850 1.800 1.820 115,009 -0.01(-0.55%)
Feb 02, 2007 1.880 1.890 1.800 1.830 216,952 -0.07(-3.68%)
Feb 01, 2007 1.910 2.000 1.880 1.900 484,837 -0.03(-1.55%)
Jan 31, 2007 1.950 1.970 1.770 1.930 486,063 +0.00(+0.00%)
Jan 30, 2007 1.960 1.960 1.900 1.930 23,291 -0.01(-0.52%)
Jan 29, 2007 1.970 1.990 1.870 1.940 183,725 -0.01(-0.51%)
Jan 26, 2007 1.950 1.990 1.940 1.950 147,638 +0.05(+2.63%)
Jan 25, 2007 1.980 1.990 1.890 1.900 141,650 -0.09(-4.52%)
Jan 24, 2007 2.000 2.040 1.960 1.990 165,850 -0.01(-0.50%)
Jan 23, 2007 2.090 2.100 1.990 2.000 117,636 +0.02(+1.01%)
Jan 22, 2007 2.010 2.010 1.910 1.980 60,709 -0.01(-0.50%)
Jan 19, 2007 2.000 2.010 1.990 1.990 85,716 -0.01(-0.50%)
Jan 18, 2007 2.040 2.050 1.980 2.000 50,650 +0.02(+1.01%)
Jan 17, 2007 2.050 2.050 1.970 1.980 135,680 -0.02(-1.00%)
Jan 16, 2007 2.120 2.120 2.000 2.000 135,597 -0.10(-4.76%)
Jan 12, 2007 2.050 2.160 2.050 2.100 229,170 +0.07(+3.45%)
Jan 11, 2007 2.240 2.250 2.030 2.030 252,876 -0.15(-6.88%)
Jan 10, 2007 2.250 2.260 2.120 2.180 94,970 +0.00(+0.00%)
Jan 09, 2007 2.250 2.300 2.170 2.180 88,285 -0.02(-0.91%)
Jan 08, 2007 2.250 2.280 2.130 2.200 238,244 -0.07(-3.08%)
Jan 05, 2007 2.200 2.280 2.150 2.270 225,812 +0.09(+4.13%)
Jan 04, 2007 2.150 2.200 2.120 2.180 115,671 +0.00(+0.00%)
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