AMARIN SP ADR (NQ: AMRN)
1.030 USD  +0.010 (+0.98%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 1.000 1.060 1.000 1.030 1,294,865 +0.01(+0.98%)
Jan 22, 2015 1.000 1.030 1.000 1.020 513,270 +0.02(+2.00%)
Jan 21, 2015 1.020 1.050 1.000 1.000 393,972 -0.02(-1.96%)
Jan 20, 2015 1.020 1.050 0.9800 1.020 1,196,879 +0.00(+0.00%)
Jan 16, 2015 1.040 1.055 1.020 1.020 594,681 -0.02(-1.92%)
Jan 15, 2015 1.150 1.040 1.040 1,318,271 -0.03(-2.80%)
Jan 14, 2015 1.020 1.145 1.020 1.070 827,899 +0.04(+3.88%)
Jan 13, 2015 1.030 828,100 -0.03(-2.83%)
Jan 12, 2015 1.070 1.130 1.052 1.060 906,278 -0.02(-1.85%)
Jan 09, 2015 1.100 1.100 1.060 1.080 1,059,594 +0.01(+0.93%)
Jan 08, 2015 1.070 1.100 1.040 1.070 857,175 +0.03(+2.88%)
Jan 07, 2015 1.040 1.070 1.030 1.040 320,196 +0.03(+2.97%)
Jan 06, 2015 1.080 1.100 1.000 1.010 1,094,780 -0.05(-4.72%)
Jan 05, 2015 1.130 1.130 1.050 1.060 835,911 -0.07(-6.19%)
Jan 02, 2015 0.9750 1.150 0.9750 1.130 1,891,567 +0.15(+15.34%)
Dec 31, 2014 0.9797 0.9797 0.9797 0 +0.01(+0.91%)
Dec 30, 2014 0.9700 0.9900 0.9310 0.9709 2,308,416 -0.03(-2.62%)
Dec 29, 2014 0.9910 1.025 0.9750 0.9970 2,186,177 -0.00(-0.30%)
Dec 26, 2014 0.9900 1.030 0.9800 1.000 1,518,878 +0.01(+0.85%)
Dec 24, 2014 0.9916 0.9916 0.9916 0 -0.00(-0.21%)
Dec 23, 2014 1.030 1.050 0.9810 0.9937 3,100,642 -0.05(-4.45%)
Dec 22, 2014 1.130 1.187 1.020 1.040 1,462,442 -0.09(-7.96%)
Dec 19, 2014 1.010 1.200 1.010 1.130 6,836,621 +0.08(+7.62%)
Dec 18, 2014 1.050 1.060 1.020 1.050 965,231 +0.02(+1.94%)
Dec 17, 2014 1.020 1.050 1.010 1.030 1,417,027 +0.00(+0.00%)
Dec 16, 2014 0.9701 1.030 1,034,339 -0.02(-1.90%)
Dec 15, 2014 1.090 1.110 1.030 1.050 1,148,434 -0.03(-2.78%)
Dec 12, 2014 1.040 1.100 1.040 1.080 542,269 +0.04(+3.85%)
Dec 11, 2014 1.050 1.110 1.030 1.040 526,933 +0.01(+0.97%)
Dec 10, 2014 1.070 1.130 1.020 1.030 681,416 -0.05(-4.63%)
Dec 09, 2014 1.020 1.110 0.9605 1.080 1,080,495 +0.06(+5.88%)
Dec 08, 2014 1.110 1.113 1.020 1.020 1,360,796 -0.09(-8.11%)
Dec 05, 2014 1.120 1.170 1.100 1.110 674,493 -0.03(-2.63%)
Dec 04, 2014 1.140 1.160 1.130 1.140 375,825 +0.01(+0.44%)
Dec 03, 2014 1.170 1.180 1.120 1.135 737,993 -0.02(-2.16%)
Dec 02, 2014 1.170 1.190 1.130 1.160 1,122,801 -0.03(-2.52%)
Dec 01, 2014 1.270 1.300 1.190 1.190 1,308,829 -0.10(-7.75%)
Nov 28, 2014 1.240 1.320 1.233 1.290 880,825 +0.03(+2.38%)
Nov 26, 2014 1.260 1.260 1.260 0 +0.04(+3.28%)
Nov 25, 2014 1.240 1.270 1.200 1.220 1,474,913 -0.05(-3.94%)
Nov 24, 2014 1.320 1.320 1.250 1.270 2,126,754 -0.04(-3.05%)
Nov 21, 2014 1.280 1.380 1.220 1.310 2,935,152 +0.07(+5.65%)
Nov 20, 2014 1.230 1.310 1.180 1.240 1,863,408 -0.01(-0.80%)
Nov 19, 2014 1.290 1.370 1.220 1.250 3,419,235 -0.07(-5.30%)
Nov 18, 2014 1.100 1.370 1.080 1.320 10,979,055 +0.25(+23.36%)
Nov 17, 2014 0.9398 1.090 0.9398 1.070 4,055,284 +0.12(+12.66%)
Nov 14, 2014 0.9731 0.9794 0.9123 0.9498 1,012,821 -0.00(-0.23%)
Nov 13, 2014 0.9100 0.9575 0.9000 0.9520 1,745,508 +0.06(+6.98%)
Nov 12, 2014 0.8600 0.9000 0.8000 0.8899 1,263,264 +0.05(+6.36%)
Nov 11, 2014 0.8350 0.8500 0.7800 0.8367 2,497,637 +0.00(+0.53%)
Nov 10, 2014 0.8700 0.9001 0.8169 0.8323 2,972,460 -0.07(-7.52%)
Nov 07, 2014 0.9128 0.9300 0.8800 0.9000 1,813,435 -0.04(-4.26%)
Nov 06, 2014 1.000 1.010 0.9301 0.9400 2,911,990 -0.04(-4.08%)
Nov 05, 2014 0.9026 0.9800 0.9000 0.9800 2,672,799 +0.06(+6.39%)
Nov 04, 2014 0.9028 0.9329 0.9000 0.9211 401,604 -0.01(-0.97%)
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
//-->