AMARIN SP ADR (NQ: AMRN)
1.300 USD  -0.050 (-3.70%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.220 1.250 1.160 1.160 24,100 -0.09(-7.20%)
Apr 29, 2004 1.290 1.290 1.240 1.250 6,800 -0.00(-0.08%)
Apr 28, 2004 1.220 1.290 1.160 1.251 19,500 +0.02(+1.71%)
Apr 27, 2004 1.160 1.290 1.130 1.230 71,700 +0.06(+5.13%)
Apr 26, 2004 1.210 1.210 1.130 1.170 10,100 +0.02(+1.74%)
Apr 23, 2004 1.480 1.480 1.130 1.150 62,200 -0.01(-0.86%)
Apr 22, 2004 1.200 1.200 1.100 1.160 78,100 -0.04(-3.33%)
Apr 21, 2004 1.285 1.285 1.130 1.200 126,400 -0.06(-4.76%)
Apr 20, 2004 1.280 1.320 1.260 1.260 29,200 -0.06(-4.55%)
Apr 19, 2004 1.300 1.340 1.280 1.320 49,000 -0.01(-0.75%)
Apr 16, 2004 1.330 1.360 1.290 1.330 29,100 +0.00(+0.00%)
Apr 15, 2004 1.400 1.400 1.280 1.330 65,000 +0.01(+0.76%)
Apr 14, 2004 1.355 1.430 1.320 1.320 85,000 -0.08(-5.71%)
Apr 13, 2004 1.370 1.401 1.330 1.400 45,700 +0.05(+3.70%)
Apr 12, 2004 1.395 1.395 1.350 1.350 45,300 +0.00(+0.00%)
Apr 08, 2004 1.410 1.440 1.350 1.350 38,100 -0.11(-7.53%)
Apr 07, 2004 1.410 1.490 1.350 1.460 49,500 +0.04(+2.82%)
Apr 06, 2004 1.430 1.450 1.410 1.420 38,300 +0.02(+1.43%)
Apr 05, 2004 1.415 1.450 1.400 1.400 28,200 +0.00(+0.00%)
Apr 02, 2004 1.400 1.440 1.380 1.400 32,300 +0.00(+0.00%)
Apr 01, 2004 1.435 1.460 1.400 1.400 42,600 -0.05(-3.45%)
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%)
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