AMARIN SP ADR (NQ: AMRN)
2.200 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2.450 2.500 1,650,981 -0.02(-0.79%)
Jul 02, 2015 2.520 2.520 2.520 0 +0.07(+2.86%)
Jul 01, 2015 2.470 2.530 2.400 2.450 1,413,613 -0.01(-0.41%)
Jun 30, 2015 2.320 2.490 2.312 2.460 1,180,073 +0.15(+6.49%)
Jun 29, 2015 2.350 2.410 2.280 2.310 1,434,827 -0.10(-4.15%)
Jun 26, 2015 2.500 2.525 2.395 2.410 1,603,628 -0.10(-3.98%)
Jun 25, 2015 2.510 2.550 2.460 2.510 1,147,347 -0.01(-0.40%)
Jun 24, 2015 2.540 2.620 2.480 2.520 2,089,410 -0.04(-1.56%)
Jun 23, 2015 2.550 2.650 2.515 2.560 2,634,802 +0.06(+2.40%)
Jun 22, 2015 2.390 2.540 2.350 2.500 3,042,946 +0.14(+5.93%)
Jun 19, 2015 2.370 2.400 2.350 2.360 716,838 -0.02(-0.84%)
Jun 18, 2015 2.390 2.440 2.370 2.380 1,037,876 +0.00(+0.00%)
Jun 17, 2015 2.420 2.430 2.370 2.380 1,452,053 -0.05(-2.06%)
Jun 16, 2015 2.410 2.470 2.390 2.430 1,463,308 +0.01(+0.41%)
Jun 15, 2015 2.470 2.480 2.380 2.420 1,726,830 -0.05(-2.02%)
Jun 12, 2015 2.370 2.490 2.370 2.470 1,597,384 +0.08(+3.35%)
Jun 11, 2015 2.350 2.440 2.300 2.390 1,396,082 +0.06(+2.58%)
Jun 10, 2015 2.360 2.410 2.320 2.330 1,930,981 -0.04(-1.69%)
Jun 09, 2015 2.490 2.350 2.370 2,465,774 -0.12(-4.82%)
Jun 08, 2015 2.440 2.510 2.410 2.490 1,772,904 +0.04(+1.63%)
Jun 05, 2015 2.400 2.460 2.370 2.450 1,481,281 +0.05(+2.08%)
Jun 04, 2015 2.430 2.520 2.380 2.400 2,536,129 -0.03(-1.23%)
Jun 03, 2015 2.330 2.480 2.300 2.430 2,999,796 +0.13(+5.65%)
Jun 02, 2015 2.340 2.380 2.270 2.300 1,825,714 -0.02(-0.65%)
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