AMARIN SP ADR (NQ: AMRN)
1.060 USD  -0.070 (-6.19%)
Streaming Delayed Price  /  Updated: 12:48 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.7400 0.7500 0.6000 0.7099 3,800 +0.00(+0.30%)
Mar 30, 2009 0.6700 0.7100 0.4700 0.7078 6,967 +0.03(+4.09%)
Mar 26, 2009 0.7000 0.7500 0.6800 0.6800 4,247 +0.00(+0.00%)
Mar 25, 2009 0.7000 0.7000 0.6800 0.6800 8,590 -0.01(-1.45%)
Mar 24, 2009 0.7000 0.7000 0.6500 0.6900 7,229 +0.00(+0.00%)
Mar 23, 2009 0.6500 0.6900 0.6500 0.6900 9,460 +0.04(+6.15%)
Mar 20, 2009 0.5200 0.7000 0.5200 0.6500 5,087 +0.03(+4.84%)
Mar 19, 2009 0.6100 0.7000 0.5201 0.6200 10,440 +0.10(+19.23%)
Mar 18, 2009 0.5800 0.6000 0.5000 0.5200 8,000 -0.10(-16.13%)
Mar 17, 2009 0.5700 0.6200 0.5680 0.6200 11,311 +0.03(+5.08%)
Mar 16, 2009 0.5901 0.6200 0.5300 0.5900 2,500 -0.01(-1.67%)
Mar 13, 2009 0.6400 0.6400 0.5500 0.6000 7,792 +0.03(+5.26%)
Mar 12, 2009 0.5200 0.6000 0.4600 0.5700 22,790 +0.02(+3.64%)
Mar 11, 2009 0.6600 0.6600 0.5100 0.5500 15,704 -0.12(-17.79%)
Mar 10, 2009 0.6700 0.6700 0.5800 0.6690 1,200 +0.05(+7.90%)
Mar 09, 2009 0.6700 0.6700 0.5710 0.6200 3,472 -0.05(-7.46%)
Mar 06, 2009 0.6400 0.7000 0.5600 0.6700 5,391 +0.07(+11.67%)
Mar 05, 2009 0.6000 0.6600 0.5900 0.6000 6,030 -0.10(-14.29%)
Mar 04, 2009 0.5831 0.7000 0.5800 0.7000 8,576 +0.00(+0.00%)
Mar 02, 2009 0.6100 0.7000 0.6100 0.7000 5,219 +0.00(+0.00%)
Feb 27, 2009 0.7000 0.7000 0.6100 0.7000 2,800 +0.01(+1.45%)
Feb 26, 2009 0.5900 0.7000 0.5900 0.6900 4,896 +0.08(+13.11%)
Feb 25, 2009 0.7000 0.7000 0.6100 0.6100 8,815 -0.09(-12.86%)
Feb 24, 2009 0.6100 0.7000 0.6100 0.7000 4,595 +0.05(+7.69%)
Feb 23, 2009 0.6500 0.7000 0.6490 0.6500 3,233 -0.05(-7.14%)
Feb 20, 2009 0.6500 0.7000 0.6500 0.7000 7,084 +0.00(+0.00%)
Feb 19, 2009 0.7000 0.7000 0.7000 0.7000 2,452 +0.02(+2.94%)
Feb 18, 2009 0.7500 0.7500 0.6282 0.6800 4,585 -0.02(-2.86%)
Feb 17, 2009 0.7000 0.7700 0.6999 0.7000 3,966 -0.06(-7.89%)
Feb 13, 2009 0.7000 0.7700 0.7000 0.7600 891 -0.01(-1.30%)
Feb 12, 2009 0.7000 0.7700 0.7000 0.7700 4,638 +0.02(+3.19%)
Feb 11, 2009 0.7300 0.7500 0.7290 0.7462 9,672 +0.03(+3.64%)
Feb 10, 2009 0.7300 0.7300 0.6500 0.7200 2,306 -0.01(-1.37%)
Feb 09, 2009 0.7000 0.7500 0.5600 0.7300 7,010 +0.00(+0.00%)
Feb 06, 2009 0.6100 0.7400 0.6000 0.7300 5,368 +0.01(+1.39%)
Feb 04, 2009 0.7200 0.7200 0.7200 0 -0.01(-0.83%)
Feb 03, 2009 0.7300 0.7400 0.6200 0.7260 6,150 +0.01(+0.83%)
Feb 02, 2009 0.7200 0.7200 0.7200 0.7200 300 +0.02(+3.57%)
Jan 30, 2009 0.6700 0.7000 0.6600 0.6952 5,075 -0.00(-0.69%)
Jan 29, 2009 0.6200 0.7300 0.6200 0.7000 14,399 +0.05(+7.69%)
Jan 28, 2009 0.6500 0.7127 0.6500 0.6500 1,909 -0.10(-13.33%)
Jan 27, 2009 0.6400 0.7500 0.6300 0.7500 10,475 +0.07(+10.29%)
Jan 26, 2009 0.6200 0.7500 0.6200 0.6800 12,930 +0.01(+1.93%)
Jan 23, 2009 0.6200 0.6700 0.6200 0.6671 5,438 -0.01(-1.90%)
Jan 22, 2009 0.6800 0.6800 0.6399 0.6800 23,294 -0.02(-2.86%)
Jan 21, 2009 0.6100 0.7000 0.6100 0.7000 3,285 +0.04(+6.06%)
Jan 20, 2009 0.6000 0.7500 0.6000 0.6600 10,569 -0.11(-14.29%)
Jan 16, 2009 0.7699 0.7700 0.7699 0.7700 590 +0.08(+11.59%)
Jan 15, 2009 0.7600 0.7600 0.6800 0.6900 4,861 +0.02(+2.99%)
Jan 14, 2009 0.7000 0.7490 0.6700 0.6700 11,270 -0.10(-12.99%)
Jan 13, 2009 0.7600 0.7700 0.7600 0.7700 12,097 +0.01(+1.32%)
Jan 12, 2009 0.7600 0.7900 0.7600 0.7600 2,500 -0.04(-5.00%)
Jan 09, 2009 0.7800 0.8000 0.7600 0.8000 14,868 +0.02(+2.56%)
Jan 08, 2009 0.7800 0.7900 0.7800 0.7800 6,741 +0.00(+0.00%)
Jan 07, 2009 0.7600 0.7800 0.7100 0.7800 9,532 +0.00(+0.14%)
Jan 06, 2009 0.7500 0.7800 0.7200 0.7789 14,069 +0.03(+3.99%)
Jan 05, 2009 0.7496 0.7800 0.7200 0.7490 8,044 +0.07(+10.15%)
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