AMARIN SP ADR (NQ: AMRN)
2.410 USD  +0.150 (+6.64%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 2.260 2.450 2.250 2.410 3,435,619 +0.15(+6.64%)
Mar 26, 2015 2.370 2.390 2.220 2.260 4,338,765 -0.14(-5.83%)
Mar 25, 2015 2.500 2.550 2.350 2.400 3,619,685 -0.12(-4.76%)
Mar 24, 2015 2.390 2.590 2.380 2.520 5,019,608 +0.07(+2.86%)
Mar 23, 2015 2.500 2.520 2.370 2.450 4,157,745 -0.07(-2.78%)
Mar 20, 2015 2.520 2.640 2.490 2.520 4,058,736 -0.03(-1.18%)
Mar 19, 2015 2.680 2.710 2.380 2.550 8,124,847 -0.12(-4.49%)
Mar 18, 2015 2.300 2.770 2.270 2.670 18,833,573 +0.30(+12.66%)
Mar 17, 2015 2.880 2.880 2.260 2.370 34,881,248 -0.48(-16.84%)
Mar 16, 2015 3.280 3.330 2.810 2.850 49,833,669 -0.05(-1.72%)
Mar 13, 2015 2.460 3.000 2.400 2.900 33,772,907 +0.52(+21.85%)
Mar 12, 2015 2.200 2.540 2.170 2.380 24,422,399 +0.44(+22.68%)
Mar 11, 2015 1.900 2.040 1.890 1.940 5,546,753 +0.08(+4.30%)
Mar 10, 2015 1.880 1.950 1.850 1.860 2,312,420 -0.02(-1.06%)
Mar 09, 2015 1.800 1.950 1.785 1.880 6,201,204 +0.10(+5.62%)
Mar 06, 2015 1.600 1.790 1.560 1.780 3,427,268 +0.11(+6.59%)
Mar 05, 2015 1.710 1.720 1.640 1.670 3,046,263 -0.02(-1.18%)
Mar 04, 2015 1.720 1.580 1.690 5,350,014 +0.15(+9.74%)
Mar 03, 2015 1.540 2,592,124 +0.00(+0.00%)
Mar 02, 2015 1.540 1.560 1.510 1.540 2,238,924 +0.03(+1.99%)
Feb 27, 2015 1.520 1.540 1.480 1.510 3,181,365 +0.05(+3.42%)
Feb 26, 2015 1.340 1.460 11,351,717 +0.07(+5.04%)
Feb 25, 2015 1.380 1.400 1.350 1.390 1,281,666 +0.01(+0.72%)
Feb 24, 2015 1.440 1.440 1.380 1.380 1,060,512 -0.04(-2.82%)
Feb 23, 2015 1.340 1.440 1.340 1.420 2,137,129 +0.09(+6.77%)
Feb 20, 2015 1.460 1.510 1.330 1.330 4,645,428 -0.12(-8.28%)
Feb 19, 2015 1.370 1.450 1.310 1.450 4,867,419 +0.14(+10.69%)
Feb 18, 2015 1.370 1.370 1.280 1.310 6,861,713 +0.13(+11.02%)
Feb 17, 2015 1.170 1.210 1.170 1.180 771,992 +0.00(+0.00%)
Feb 13, 2015 1.180 1.180 1.180 0 +0.00(+0.00%)
Feb 12, 2015 1.180 1.230 1.160 1.180 1,526,785 +0.01(+0.85%)
Feb 11, 2015 1.150 1.220 1.140 1.170 2,364,406 +0.04(+3.54%)
Feb 10, 2015 1.120 1.180 1.110 1.130 3,305,930 +0.02(+1.80%)
Feb 09, 2015 1.060 1.140 1.050 1.110 1,278,014 +0.05(+4.72%)
Feb 06, 2015 1.080 1.080 1.050 1.060 2,304,945 -0.01(-0.93%)
Feb 05, 2015 1.060 1.130 1.030 1.070 1,625,934 +0.02(+1.90%)
Feb 04, 2015 1.030 1.090 1.020 1.050 1,660,133 +0.03(+2.94%)
Feb 03, 2015 1.020 1.050 1.010 1.020 955,280 +0.00(+0.00%)
Feb 02, 2015 1.010 1.040 1.010 1.020 506,999 +0.00(+0.00%)
Jan 30, 2015 1.010 1.010 1.010 1.020 532,251 -0.01(-0.97%)
Jan 29, 2015 1.040 1.047 1.010 1.030 490,395 +0.00(+0.00%)
Jan 28, 2015 1.030 1.050 1.010 1.030 485,618 +0.00(+0.00%)
Jan 27, 2015 1.040 1.050 1.030 1.030 1,085,925 +0.00(+0.00%)
Jan 26, 2015 1.020 1.050 1.020 1.030 652,059 +0.00(+0.00%)
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%)
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