AMARIN SP ADR (NQ: AMRN)
1.520 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.610 1.940 1.550 1.930 50,045 +0.32(+19.88%)
Apr 28, 2005 1.850 1.920 1.610 1.610 92,135 -0.25(-13.44%)
Apr 27, 2005 1.850 1.920 1.850 1.860 17,295 -0.11(-5.58%)
Apr 26, 2005 1.900 2.020 1.840 1.970 58,537 -0.03(-1.50%)
Apr 25, 2005 1.670 2.001 1.670 2.000 67,667 +0.31(+18.34%)
Apr 22, 2005 1.650 1.700 1.480 1.690 101,797 +0.06(+3.68%)
Apr 21, 2005 1.960 1.961 1.540 1.630 182,874 -0.33(-16.84%)
Apr 20, 2005 2.000 2.064 1.880 1.960 23,415 +0.06(+3.16%)
Apr 19, 2005 1.890 2.000 1.800 1.900 22,515 -0.15(-7.32%)
Apr 18, 2005 2.100 2.300 1.750 2.050 44,834 -0.10(-4.65%)
Apr 15, 2005 2.110 2.200 2.100 2.150 12,100 +0.02(+0.99%)
Apr 14, 2005 2.520 2.520 2.100 2.129 38,490 -0.10(-4.53%)
Apr 13, 2005 2.150 2.400 2.150 2.230 29,485 -0.05(-2.19%)
Apr 12, 2005 2.300 2.300 2.200 2.280 21,520 -0.03(-1.30%)
Apr 11, 2005 2.310 2.360 2.300 2.310 30,575 -0.05(-2.12%)
Apr 08, 2005 2.380 2.380 2.320 2.360 4,200 +0.00(+0.00%)
Apr 07, 2005 2.380 2.380 2.310 2.360 17,200 +0.11(+4.89%)
Apr 06, 2005 2.200 2.390 2.200 2.250 37,817 +0.05(+2.27%)
Apr 05, 2005 2.110 2.203 2.100 2.200 10,150 +0.10(+4.76%)
Apr 04, 2005 2.050 2.100 2.021 2.100 32,868 +0.00(+0.00%)
Apr 01, 2005 2.120 2.200 2.050 2.100 40,887 -0.04(-1.87%)
Mar 31, 2005 2.380 2.380 2.120 2.140 93,925 -0.24(-10.08%)
Mar 30, 2005 2.400 2.400 2.330 2.380 10,839 +0.03(+1.28%)
Mar 29, 2005 2.400 2.400 2.320 2.350 18,430 -0.08(-3.29%)
Mar 28, 2005 2.550 2.550 2.310 2.430 5,000 +0.00(+0.00%)
Mar 24, 2005 2.300 2.500 2.300 2.430 39,158 -0.06(-2.41%)
Mar 23, 2005 2.330 2.500 2.330 2.490 29,000 +0.01(+0.40%)
Mar 22, 2005 2.990 2.990 2.480 2.480 39,670 -0.01(-0.40%)
Mar 21, 2005 2.590 2.600 2.450 2.490 67,401 -0.01(-0.40%)
Mar 18, 2005 2.790 2.790 2.490 2.500 23,261 -0.26(-9.42%)
Mar 17, 2005 2.800 2.800 2.660 2.760 42,757 +0.02(+0.73%)
Mar 16, 2005 2.650 2.920 2.650 2.740 83,501 +0.14(+5.38%)
Mar 15, 2005 2.300 2.672 2.300 2.600 106,968 +0.28(+12.07%)
Mar 14, 2005 2.320 2.330 2.200 2.320 31,627 +0.00(+0.00%)
Mar 11, 2005 2.360 2.380 2.100 2.320 115,169 -0.07(-2.93%)
Mar 10, 2005 2.410 2.500 2.300 2.390 32,889 -0.03(-1.24%)
Mar 09, 2005 2.410 2.536 2.410 2.420 17,039 -0.16(-6.20%)
Mar 08, 2005 2.470 2.580 2.470 2.580 35,332 +0.11(+4.45%)
Mar 07, 2005 2.560 2.570 2.470 2.470 83,392 -0.08(-3.14%)
Mar 04, 2005 2.600 2.702 2.550 2.550 26,172 +0.00(+0.00%)
Mar 03, 2005 2.560 2.577 2.520 2.550 82,350 +0.00(+0.00%)
Mar 02, 2005 2.510 2.680 2.510 2.550 56,987 -0.04(-1.54%)
Mar 01, 2005 2.680 2.710 2.500 2.590 123,390 -0.09(-3.36%)
Feb 28, 2005 3.010 3.040 2.100 2.680 582,406 -0.36(-11.84%)
Feb 25, 2005 3.000 3.120 3.000 3.040 30,200 -0.07(-2.25%)
Feb 24, 2005 3.160 3.160 3.010 3.110 37,550 +0.07(+2.30%)
Feb 23, 2005 3.010 3.120 2.960 3.040 58,790 +0.04(+1.33%)
Feb 22, 2005 2.870 3.070 2.870 3.000 58,948 +0.08(+2.74%)
Feb 18, 2005 3.000 3.000 2.920 2.920 40,722 -0.02(-0.68%)
Feb 17, 2005 3.000 3.000 2.750 2.940 37,064 +0.03(+1.03%)
Feb 16, 2005 3.020 3.090 2.220 2.910 223,358 -0.19(-6.13%)
Feb 15, 2005 3.130 3.290 3.050 3.100 66,026 -0.03(-0.96%)
Feb 14, 2005 3.120 3.300 3.120 3.130 43,831 -0.07(-2.19%)
Feb 11, 2005 3.220 3.250 3.150 3.200 42,315 +0.05(+1.56%)
Feb 10, 2005 3.110 3.300 3.110 3.151 63,630 -0.04(-1.22%)
Feb 09, 2005 3.150 3.350 3.100 3.190 67,605 -0.03(-0.93%)
Feb 08, 2005 3.220 3.270 3.200 3.220 36,200 -0.03(-0.92%)
Feb 07, 2005 3.200 3.300 3.200 3.250 56,313 -0.06(-1.81%)
Feb 04, 2005 3.330 3.350 3.250 3.310 74,479 -0.04(-1.19%)
Feb 03, 2005 3.200 3.410 3.200 3.350 135,587 +0.15(+4.69%)
Feb 02, 2005 3.180 3.300 3.100 3.200 43,873 +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