AMARIN SP ADR (NQ: AMRN)
2.280 USD  +0.160 (+7.55%)
Streaming Delayed Price  /  Updated: 2:46 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 2.160 2.250 2.100 2.120 1,549,969 -0.09(-4.07%)
Aug 31, 2015 2.210 2.340 2.200 2.210 1,605,375 -0.02(-0.90%)
Aug 28, 2015 2.060 2.340 2.030 2.230 2,432,269 +0.14(+6.70%)
Aug 27, 2015 1.940 2.140 1.930 2.090 2,477,814 +0.19(+10.00%)
Aug 26, 2015 1.970 1.990 1.840 1.900 1,699,029 -0.04(-2.06%)
Aug 25, 2015 2.010 2.060 1.930 1.940 3,245,953 -0.03(-1.52%)
Aug 24, 2015 1.900 2.080 1.580 1.970 1,864,482 -0.06(-2.96%)
Aug 21, 2015 2.020 2.090 1.960 2.030 1,152,604 +0.00(+0.00%)
Aug 20, 2015 2.150 2.180 1.990 2.030 2,523,219 -0.14(-6.45%)
Aug 19, 2015 2.240 2.250 2.150 2.170 3,022,001 -0.07(-3.13%)
Aug 18, 2015 2.290 2.340 2.230 2.240 1,051,134 -0.07(-3.03%)
Aug 17, 2015 2.340 2.370 2.290 2.310 836,437 -0.03(-1.28%)
Aug 14, 2015 2.340 2.400 2.310 2.340 777,411 +0.02(+0.86%)
Aug 13, 2015 2.300 2.370 2.290 2.320 784,058 +0.00(+0.00%)
Aug 12, 2015 2.300 2.365 2.220 2.320 1,624,288 +0.03(+1.31%)
Aug 11, 2015 2.350 2.390 2.250 2.290 1,703,962 -0.06(-2.55%)
Aug 10, 2015 2.450 2.450 2.260 2.350 2,134,417 +0.02(+0.86%)
Aug 07, 2015 2.090 2.590 2.080 2.330 13,581,182 +0.29(+14.22%)
Aug 06, 2015 2.060 2.120 2.000 2.040 1,414,446 -0.05(-2.39%)
Aug 05, 2015 2.190 2.220 2.050 2.090 2,062,856 -0.11(-5.00%)
Aug 04, 2015 2.210 2.260 2.180 2.200 438,029 +0.00(+0.00%)
Aug 03, 2015 2.240 2.300 2.170 2.200 891,457 -0.06(-2.65%)
Jul 31, 2015 2.220 2.300 2.180 2.260 691,859 +0.06(+2.73%)
Jul 30, 2015 2.150 2.240 2.100 2.200 570,956 +0.02(+0.92%)
Jul 29, 2015 2.140 2.260 2.130 2.180 587,391 +0.03(+1.40%)
Jul 28, 2015 2.120 2.190 2.090 2.150 600,090 -0.01(-0.46%)
Jul 27, 2015 2.170 2.175 2.050 2.160 864,397 +0.00(+0.00%)
Jul 24, 2015 2.210 2.260 2.130 2.160 1,398,953 -0.08(-3.57%)
Jul 23, 2015 2.350 2.420 2.200 2.240 1,823,609 -0.10(-4.27%)
Jul 22, 2015 2.330 2.420 2.320 2.340 712,564 -0.04(-1.68%)
Jul 21, 2015 2.390 2.430 2.300 2.380 1,001,058 -0.01(-0.42%)
Jul 20, 2015 2.390 2.450 2.360 2.390 692,552 -0.01(-0.42%)
Jul 17, 2015 2.420 2.430 2.360 2.400 470,494 -0.04(-1.64%)
Jul 16, 2015 2.400 2.480 2.390 2.440 560,586 +0.06(+2.52%)
Jul 15, 2015 2.460 2.530 2.350 2.380 1,242,012 -0.11(-4.42%)
Jul 14, 2015 2.430 2.520 2.410 2.490 1,818,217 +0.08(+3.32%)
Jul 13, 2015 2.420 2.480 2.400 2.410 717,018 +0.00(+0.00%)
Jul 10, 2015 2.390 2.530 2.390 2.410 1,601,846 +0.02(+0.84%)
Jul 09, 2015 2.330 2.410 2.300 2.390 1,284,304 +0.12(+5.52%)
Jul 08, 2015 2.450 2.450 2.260 2.265 3,149,196 -0.19(-7.93%)
Jul 07, 2015 2.480 2.490 2.340 2.460 1,968,538 -0.04(-1.60%)
Jul 06, 2015 2.480 2.550 2.460 2.500 1,650,981 -0.02(-0.79%)
Jul 02, 2015 2.520 2.520 2.520 0 +0.07(+2.86%)
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