AMARIN SP ADR (NQ: AMRN)
1.050 USD  +0.020 (+1.94%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.870 2.870 2.750 2.780 10,800 -0.02(-0.71%)
Apr 29, 2003 2.810 2.880 2.800 2.800 5,600 -0.02(-0.71%)
Apr 28, 2003 2.780 2.900 2.780 2.820 6,800 +0.04(+1.44%)
Apr 25, 2003 2.800 2.880 2.770 2.780 19,100 -0.06(-2.11%)
Apr 24, 2003 2.990 2.990 2.800 2.840 15,700 -0.11(-3.73%)
Apr 23, 2003 2.920 3.000 2.850 2.950 13,200 +0.03(+1.03%)
Apr 22, 2003 2.910 3.090 2.910 2.920 8,700 +0.01(+0.34%)
Apr 21, 2003 3.000 3.100 2.860 2.910 8,400 -0.11(-3.64%)
Apr 17, 2003 3.040 3.050 3.000 3.020 11,100 -0.02(-0.66%)
Apr 16, 2003 3.000 3.130 2.910 3.040 10,700 +0.06(+2.01%)
Apr 15, 2003 2.930 3.120 2.930 2.980 19,200 +0.01(+0.34%)
Apr 14, 2003 3.100 3.100 2.830 2.970 6,900 -0.09(-2.94%)
Apr 11, 2003 2.850 3.130 2.800 3.060 16,000 +0.15(+5.15%)
Apr 10, 2003 2.840 2.910 2.830 2.910 4,700 -0.05(-1.69%)
Apr 09, 2003 3.090 3.090 2.790 2.960 18,000 +0.07(+2.42%)
Apr 08, 2003 3.000 3.090 2.840 2.890 9,800 -0.18(-5.83%)
Apr 07, 2003 3.390 3.450 2.860 3.069 39,600 -0.13(-4.09%)
Apr 04, 2003 2.750 3.250 2.700 3.200 35,100 +0.55(+20.75%)
Apr 03, 2003 2.700 2.760 2.650 2.650 9,500 -0.10(-3.64%)
Apr 02, 2003 2.650 2.800 2.580 2.750 40,600 +0.18(+7.00%)
Apr 01, 2003 2.600 2.650 2.530 2.570 21,900 +0.02(+0.78%)
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%)
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