Amarin Corp Plc (NQ: AMRN)
1.530 USD  -0.080 (-4.97%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 2.650 2.740 2.650 2.740 10,633 +0.09(+3.40%)
Mar 28, 2008 2.589 2.650 2.560 2.650 8,162 +0.05(+1.92%)
Mar 27, 2008 2.600 2.600 2.550 2.600 4,749 -0.05(-1.89%)
Mar 26, 2008 2.570 2.650 2.510 2.650 8,414 +0.03(+1.15%)
Mar 25, 2008 2.617 2.670 2.590 2.620 14,485 -0.01(-0.38%)
Mar 24, 2008 2.550 2.650 2.540 2.630 6,750 +0.03(+1.15%)
Mar 21, 2008 2.570 2.640 2.400 2.600 18,226 +0.00(+0.00%)
Mar 20, 2008 2.570 2.640 2.400 2.600 18,226 -0.08(-2.99%)
Mar 19, 2008 2.620 2.740 2.580 2.680 7,225 +0.06(+2.29%)
Mar 18, 2008 2.600 2.620 2.400 2.620 21,390 +0.03(+1.16%)
Mar 17, 2008 2.640 2.720 2.500 2.590 22,605 -0.01(-0.38%)
Mar 14, 2008 2.800 2.800 2.550 2.600 28,110 -0.18(-6.47%)
Mar 13, 2008 2.740 2.790 2.600 2.780 22,153 +0.02(+0.72%)
Mar 12, 2008 2.740 2.870 2.650 2.760 10,781 -0.05(-1.78%)
Mar 11, 2008 2.820 2.920 2.620 2.810 6,900 +0.04(+1.44%)
Mar 10, 2008 2.950 2.950 2.750 2.770 8,925 -0.18(-6.10%)
Mar 07, 2008 2.950 2.950 2.800 2.950 9,706 +0.04(+1.37%)
Mar 06, 2008 2.740 3.000 2.740 2.910 27,680 +0.22(+8.18%)
Mar 05, 2008 2.820 2.820 2.500 2.690 24,768 +0.06(+2.28%)
Mar 04, 2008 2.810 2.900 2.480 2.630 24,970 -0.18(-6.41%)
Mar 03, 2008 2.970 3.260 2.730 2.810 8,597 -0.05(-1.65%)
Feb 29, 2008 2.890 2.980 2.820 2.857 8,600 -0.13(-4.45%)
Feb 28, 2008 2.850 3.150 2.830 2.990 15,010 +0.16(+5.65%)
Feb 27, 2008 3.190 3.490 2.830 2.830 138,625 -0.42(-12.92%)
Feb 26, 2008 3.200 3.340 3.100 3.250 13,393 +0.00(+0.00%)
Feb 25, 2008 3.120 3.440 3.100 3.250 15,215 +0.09(+2.85%)
Feb 22, 2008 3.200 3.200 3.000 3.160 12,181 -0.02(-0.63%)
Feb 21, 2008 3.100 3.200 3.100 3.180 15,514 +0.13(+4.26%)
Feb 20, 2008 3.140 3.160 3.050 3.050 7,672 -0.11(-3.48%)
Feb 19, 2008 3.150 3.200 3.150 3.160 3,675 -0.05(-1.56%)
Feb 18, 2008 3.270 3.270 3.130 3.210 4,547 +2.98(+1295.65%)
Feb 15, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 14, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 13, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 12, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 11, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 08, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 07, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 06, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 05, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 04, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 01, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 31, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 30, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 29, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 28, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 25, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 24, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 23, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 22, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 21, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 18, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 17, 2008 0.2478 0.2500 0.2300 0.2300 261,635 +0.00(+0.00%)
Jan 16, 2008 0.2350 0.2500 0.2300 0.2300 193,749 -0.01(-3.32%)
Jan 15, 2008 0.2600 0.2600 0.2318 0.2379 96,553 -0.01(-4.84%)
Jan 14, 2008 0.2306 0.2600 0.2300 0.2500 209,676 +0.01(+4.17%)
Jan 11, 2008 0.2550 0.2600 0.2300 0.2400 296,553 -0.00(-0.41%)
Jan 10, 2008 0.2500 0.2700 0.2410 0.2410 344,037 +0.00(+0.42%)
Jan 09, 2008 0.2450 0.2500 0.2201 0.2400 1,116,427 +0.02(+9.09%)
Jan 08, 2008 0.2108 0.2349 0.2100 0.2200 424,021 +0.00(+0.00%)
Jan 07, 2008 0.2408 0.2499 0.2100 0.2200 416,599 -0.02(-8.33%)
Jan 04, 2008 0.2408 0.2600 0.2400 0.2400 414,823 -0.01(-4.00%)
Jan 03, 2008 0.2400 0.2600 0.2400 0.2500 174,059 +0.00(+0.00%)
Jan 02, 2008 0.2500 0.2598 0.2400 0.2500 196,803 -0.01(-3.85%)
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