AMARIN SP ADR (NQ: AMRN)
0.9916 USD  -0.0021 (-0.21%)
Official Closing Price  /  Updated: 5:10 PM EST, Dec 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 16.05 16.25 15.82 16.00 2,542,685 -0.19(-1.17%)
Apr 28, 2011 15.11 16.25 14.61 16.19 8,038,473 +0.97(+6.37%)
Apr 27, 2011 15.70 15.73 15.19 15.22 3,730,298 -0.65(-4.10%)
Apr 26, 2011 16.05 16.28 15.62 15.87 4,233,240 -0.23(-1.43%)
Apr 25, 2011 17.00 17.40 15.94 16.10 6,851,719 -0.82(-4.85%)
Apr 21, 2011 16.12 17.09 15.68 16.92 6,761,957 +0.95(+5.95%)
Apr 20, 2011 16.00 16.05 14.91 15.97 7,235,375 +0.15(+0.95%)
Apr 19, 2011 16.64 17.48 15.34 15.82 14,965,963 -1.28(-7.49%)
Apr 18, 2011 16.51 17.44 14.21 17.10 53,525,105 +8.33(+95.03%)
Apr 15, 2011 8.520 8.820 8.460 8.768 2,298,723 +0.24(+2.79%)
Apr 14, 2011 8.470 8.540 8.400 8.530 1,377,952 +0.07(+0.83%)
Apr 13, 2011 8.500 8.550 8.400 8.460 1,178,438 -0.04(-0.47%)
Apr 12, 2011 8.510 8.620 8.300 8.500 1,977,918 +0.00(+0.00%)
Apr 11, 2011 8.490 8.720 8.400 8.500 1,242,096 +0.06(+0.71%)
Apr 08, 2011 8.370 8.500 8.210 8.440 1,703,132 +0.16(+1.93%)
Apr 07, 2011 8.500 8.600 8.030 8.280 3,059,318 -0.15(-1.78%)
Apr 06, 2011 7.870 8.490 7.850 8.430 2,950,467 +0.62(+7.94%)
Apr 05, 2011 7.460 7.830 7.390 7.810 1,967,355 +0.42(+5.68%)
Apr 04, 2011 7.470 7.730 7.370 7.390 1,626,399 -0.04(-0.54%)
Apr 01, 2011 7.360 7.510 7.210 7.430 1,168,809 +0.13(+1.78%)
Mar 31, 2011 7.260 7.380 7.180 7.300 1,288,673 +0.07(+0.97%)
Mar 30, 2011 7.290 7.420 7.160 7.230 1,422,359 -0.04(-0.62%)
Mar 29, 2011 7.250 7.280 7.110 7.275 1,862,064 -0.03(-0.48%)
Mar 28, 2011 7.460 7.500 7.240 7.310 1,149,086 -0.12(-1.62%)
Mar 25, 2011 7.600 7.600 7.400 7.430 1,217,073 -0.01(-0.13%)
Mar 24, 2011 7.170 7.910 7.120 7.440 4,651,779 +0.37(+5.23%)
Mar 23, 2011 7.050 7.160 6.970 7.070 1,983,703 +0.04(+0.57%)
Mar 22, 2011 7.040 7.170 6.950 7.030 1,464,787 -0.04(-0.57%)
Mar 21, 2011 6.990 7.250 6.915 7.070 1,615,209 -0.11(-1.53%)
Mar 18, 2011 7.130 7.260 7.010 7.180 1,377,096 +0.11(+1.56%)
Mar 17, 2011 7.250 7.450 7.030 7.070 1,724,730 -0.12(-1.67%)
Mar 16, 2011 7.090 7.270 6.960 7.190 1,759,235 +0.06(+0.84%)
Mar 15, 2011 7.160 7.350 7.040 7.130 1,418,502 -0.19(-2.60%)
Mar 14, 2011 7.290 7.380 7.180 7.320 1,385,618 -0.02(-0.27%)
Mar 11, 2011 7.440 7.610 7.300 7.340 7,331,237 -0.15(-2.00%)
Mar 10, 2011 7.130 7.490 6.950 7.490 2,427,052 +0.40(+5.64%)
Mar 09, 2011 7.320 7.340 6.920 7.090 1,805,701 -0.27(-3.67%)
Mar 08, 2011 7.620 7.650 7.210 7.360 2,670,411 -0.28(-3.66%)
Mar 07, 2011 7.760 7.820 7.500 7.640 922,905 +0.04(+0.53%)
Mar 04, 2011 7.500 7.690 7.440 7.600 1,390,188 +0.09(+1.20%)
Mar 03, 2011 7.720 7.800 7.470 7.510 1,311,285 -0.16(-2.09%)
Mar 02, 2011 7.620 7.830 7.550 7.670 3,042,750 +0.08(+1.05%)
Mar 01, 2011 7.700 7.820 7.370 7.590 2,962,689 -0.14(-1.81%)
Feb 28, 2011 8.100 8.140 7.590 7.730 2,284,420 -0.36(-4.45%)
Feb 25, 2011 8.120 8.300 7.920 8.090 2,431,305 -0.07(-0.86%)
Feb 24, 2011 8.050 8.240 7.800 8.160 1,395,224 +0.09(+1.12%)
Feb 23, 2011 8.430 8.470 8.040 8.070 1,408,586 -0.40(-4.72%)
Feb 22, 2011 8.660 8.700 8.260 8.470 1,750,289 -0.38(-4.35%)
Feb 18, 2011 8.780 9.060 8.700 8.855 1,178,309 +0.05(+0.62%)
Feb 17, 2011 8.600 8.960 8.500 8.800 1,120,673 +0.24(+2.80%)
Feb 16, 2011 8.400 8.650 8.380 8.560 1,556,604 +0.12(+1.42%)
Feb 15, 2011 8.620 8.700 8.410 8.440 996,217 -0.13(-1.52%)
Feb 14, 2011 8.150 8.880 8.110 8.570 2,766,169 +0.39(+4.77%)
Feb 11, 2011 8.250 8.290 8.070 8.180 1,162,365 -0.02(-0.24%)
Feb 10, 2011 8.300 8.480 8.170 8.200 2,025,040 -0.22(-2.61%)
Feb 09, 2011 8.600 8.630 8.350 8.420 1,531,715 -0.18(-2.09%)
Feb 08, 2011 8.820 8.860 8.530 8.600 1,395,304 +0.01(+0.12%)
Feb 07, 2011 8.610 8.760 8.540 8.590 1,196,397 -0.04(-0.46%)
Feb 04, 2011 8.750 8.840 8.600 8.630 1,204,368 -0.08(-0.92%)
Feb 03, 2011 8.860 8.860 8.530 8.710 1,395,130 -0.06(-0.68%)
Feb 02, 2011 9.040 9.040 8.740 8.770 1,290,795 -0.07(-0.79%)
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