AMARIN SP ADR (NQ: AMRN)
1.570 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 1.600 1.600 1.550 1.570 996,123 -0.01(-0.63%)
Jul 23, 2014 1.580 1.620 1.550 1.580 1,314,695 +0.00(+0.00%)
Jul 22, 2014 1.530 1.620 1.530 1.580 1,704,457 +0.06(+3.95%)
Jul 21, 2014 1.500 1.520 1.470 1.520 674,774 +0.01(+0.66%)
Jul 18, 2014 1.500 1.550 1.480 1.510 956,721 +0.02(+1.34%)
Jul 17, 2014 1.510 1.540 1.480 1.490 1,107,330 -0.02(-1.32%)
Jul 16, 2014 1.570 1.580 1.480 1.510 1,972,214 -0.04(-2.58%)
Jul 15, 2014 1.600 1.610 1.530 1.550 1,262,095 -0.05(-3.13%)
Jul 14, 2014 1.590 1.620 1.570 1.600 1,122,055 +0.01(+0.63%)
Jul 11, 2014 1.600 1.610 1.560 1.590 2,122,658 -0.02(-1.24%)
Jul 10, 2014 1.600 1.620 1.570 1.610 679,186 -0.01(-0.62%)
Jul 09, 2014 1.600 1.650 1.590 1.620 651,059 +0.02(+1.25%)
Jul 08, 2014 1.670 1.670 1.590 1.600 1,669,297 -0.06(-3.61%)
Jul 07, 2014 1.720 1.739 1.660 1.660 1,052,411 -0.04(-2.35%)
Jul 03, 2014 1.700 1.700 1.700 0 -0.03(-1.73%)
Jul 02, 2014 1.700 1.750 1.670 1.730 2,634,554 +0.03(+1.76%)
Jul 01, 2014 1.770 1.780 1.660 1.700 4,052,084 -0.06(-3.41%)
Jun 30, 2014 1.700 1.760 1.690 1.760 2,875,386 +0.07(+4.14%)
Jun 27, 2014 1.670 1.720 1.670 1.690 1,010,618 +0.02(+1.20%)
Jun 26, 2014 1.750 1.760 1.650 1.670 2,565,820 -0.02(-1.18%)
Jun 25, 2014 1.630 1.700 1.612 1.690 1,780,374 +0.07(+4.64%)
Jun 24, 2014 1.580 1.640 1.550 1.615 2,437,599 +0.05(+3.53%)
Jun 23, 2014 1.610 1.620 1.560 1.560 1,622,498 -0.04(-2.50%)
Jun 20, 2014 1.600 1.700 1.560 1.600 3,351,467 +0.00(+0.00%)
Jun 19, 2014 1.660 1.680 1.580 1.600 3,579,560 +0.05(+3.23%)
Jun 18, 2014 1.510 1.570 1.500 1.550 794,717 +0.03(+1.97%)
Jun 17, 2014 1.550 1.550 1.510 1.520 832,739 -0.02(-1.30%)
Jun 16, 2014 1.530 1.560 1.530 1.540 1,157,368 +0.00(+0.00%)
Jun 13, 2014 1.540 1.560 1.520 1.540 969,850 +0.01(+0.65%)
Jun 12, 2014 1.510 1.650 1.510 1.530 3,175,319 -0.01(-0.65%)
Jun 11, 2014 1.530 1.560 1.500 1.540 996,522 +0.04(+2.67%)
Jun 10, 2014 1.490 1.520 1.490 1.500 846,664 +0.04(+2.74%)
Jun 06, 2014 1.420 1.470 1.420 1.460 684,088 +0.02(+1.39%)
Jun 05, 2014 1.440 1.450 1.400 1.440 598,117 +0.01(+0.70%)
Jun 04, 2014 1.360 1.430 1.350 1.430 863,865 +0.06(+4.38%)
Jun 03, 2014 1.330 1.410 1.320 1.370 1,031,891 +0.01(+0.74%)
Jun 02, 2014 1.420 1.420 1.340 1.360 744,313 -0.05(-3.55%)
May 30, 2014 1.410 1.470 1.400 1.410 643,974 -0.02(-1.40%)
May 29, 2014 1.450 1.480 1.390 1.430 1,204,723 -0.03(-2.05%)
May 28, 2014 1.390 1.530 1.381 1.460 2,326,737 +0.06(+4.29%)
May 27, 2014 1.330 1.410 1.330 1.400 1,655,964 +0.05(+3.70%)
May 23, 2014 1.350 1.350 1.350 0 +0.04(+3.05%)
May 22, 2014 1.280 1.320 1.280 1.310 717,290 +0.03(+2.34%)
May 21, 2014 1.300 1.310 1.280 1.280 803,365 -0.02(-1.54%)
May 20, 2014 1.330 1.350 1.290 1.300 1,484,523 +0.00(+0.00%)
May 19, 2014 1.360 1.365 1.290 1.300 4,065,377 -0.06(-4.76%)
May 16, 2014 1.400 1.410 1.360 1.365 1,043,013 -0.01(-0.36%)
May 15, 2014 1.450 1.450 1.360 1.370 7,386,480 -0.15(-9.87%)
May 14, 2014 1.500 1.570 1.480 1.520 907,602 +0.02(+1.33%)
May 13, 2014 1.450 1.550 1.450 1.500 1,862,386 +0.01(+0.67%)
May 12, 2014 1.480 1.500 1.440 1.490 1,882,641 -0.02(-1.32%)
May 09, 2014 1.600 1.610 1.450 1.510 2,373,845 -0.05(-3.21%)
May 08, 2014 1.600 1.610 1.530 1.560 1,736,305 -0.02(-1.27%)
May 07, 2014 1.630 1.660 1.560 1.580 1,832,434 -0.07(-4.24%)
May 06, 2014 1.630 1.680 1.620 1.650 873,673 +0.00(+0.30%)
May 05, 2014 1.690 1.730 1.640 1.645 1,221,199 -0.06(-3.80%)
May 02, 2014 1.740 1.740 1.650 1.710 1,119,799 +0.03(+1.79%)
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
//-->