AMARIN SP ADR (NQ: AMRN)
1.270 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 11, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 11, 2016 1.300 1.320 1.240 1.270 933,935 -0.05(-3.79%)
Feb 10, 2016 1.320 466,874 +0.04(+3.13%)
Feb 09, 2016 1.300 1.330 1.250 1.280 447,371 -0.02(-1.54%)
Feb 08, 2016 1.360 1.400 1.280 1.300 972,847 -0.08(-5.80%)
Feb 05, 2016 1.460 1.505 1.360 1.380 654,909 -0.07(-4.83%)
Feb 04, 2016 1.360 1.510 1.350 1.450 1,182,631 +0.09(+6.62%)
Feb 03, 2016 1.430 1.450 1.320 1.360 832,258 -0.01(-0.73%)
Feb 02, 2016 1.400 1.435 1.360 1.370 492,169 -0.03(-2.14%)
Feb 01, 2016 1.350 1.495 1.320 1.400 1,166,319 +0.04(+2.94%)
Jan 29, 2016 1.430 1.450 1.270 1.360 1,773,058 -0.05(-3.55%)
Jan 28, 2016 1.580 1.580 1.380 1.410 1,770,635 -0.13(-8.44%)
Jan 27, 2016 1.600 1.620 1.540 1.540 458,944 -0.05(-3.14%)
Jan 26, 2016 1.590 1.640 1.530 1.590 405,138 +0.01(+0.63%)
Jan 25, 2016 1.620 1.710 1.580 1.580 455,268 -0.04(-2.47%)
Jan 22, 2016 1.600 1.640 1.560 1.620 661,201 +0.07(+4.52%)
Jan 21, 2016 1.510 1.600 1.490 1.550 593,115 +0.04(+2.65%)
Jan 20, 2016 1.380 1.510 1.360 1.510 2,543,294 +0.09(+6.34%)
Jan 19, 2016 1.490 1.500 1.390 1.420 2,260,696 -0.08(-5.02%)
Jan 15, 2016 1.495 1.495 1.495 0 -0.06(-4.17%)
Jan 14, 2016 1.520 1.590 1.480 1.560 1,376,496 +0.04(+2.63%)
Jan 13, 2016 1.550 1.590 1.520 1.520 4,840,884 -0.03(-1.94%)
Jan 12, 2016 1.600 1.640 1.520 1.550 633,282 +0.00(+0.00%)
Jan 11, 2016 1.660 1.720 1.520 1.550 2,112,624 -0.08(-4.91%)
Jan 08, 2016 1.710 1.740 1.592 1.630 1,029,746 -0.06(-3.55%)
Jan 07, 2016 1.700 1.730 1.640 1.690 1,206,947 -0.05(-2.87%)
Jan 06, 2016 1.790 1.800 1.730 1.740 785,110 -0.10(-5.43%)
Jan 05, 2016 1.800 1.860 1.760 1.840 746,106 +0.03(+1.66%)
Jan 04, 2016 1.860 1.880 1.745 1.810 2,206,189 -0.08(-4.23%)
Dec 31, 2015 1.890 1.890 1.890 0 +0.04(+2.16%)
Dec 30, 2015 1.880 1.900 1.840 1.850 538,493 -0.03(-1.60%)
Dec 29, 2015 1.860 1.880 1.845 1.880 823,057 +0.02(+1.08%)
Dec 28, 2015 1.900 1.920 1.860 1.860 593,394 -0.06(-3.13%)
Dec 24, 2015 1.920 1.920 1.920 0 +0.00(+0.00%)
Dec 23, 2015 1.880 1.950 1.870 1.920 1,004,275 +0.04(+2.13%)
Dec 22, 2015 1.930 1.930 1.870 1.880 818,798 -0.03(-1.57%)
Dec 21, 2015 1.910 1.930 1.890 1.910 889,853 +0.01(+0.53%)
Dec 18, 2015 1.980 1.990 1.900 1.900 6,235,981 -0.04(-2.06%)
Dec 17, 2015 2.040 2.045 1.880 1.940 2,435,733 -0.10(-4.90%)
Dec 16, 2015 1.940 2.060 1.940 2.040 1,486,825 +0.09(+4.62%)
Dec 15, 2015 1.870 1.970 1.870 1.950 626,356 +0.10(+5.41%)
Dec 14, 2015 1.890 1.890 1.840 1.850 912,898 -0.02(-1.07%)
Dec 11, 2015 1.910 1.930 1.850 1.870 910,050 -0.06(-3.11%)
Dec 10, 2015 1.880 1.970 1.860 1.930 1,146,444 +0.09(+4.61%)
Dec 09, 2015 1.870 1.890 1.800 1.845 2,287,201 +0.01(+0.27%)
Dec 08, 2015 1.880 1.910 1.840 1.840 1,386,843 -0.03(-1.60%)
Dec 07, 2015 1.970 2.000 1.860 1.870 1,753,484 -0.13(-6.50%)
Dec 04, 2015 2.050 2.070 1.980 2.000 794,470 -0.05(-2.44%)
Dec 03, 2015 2.100 2.120 2.030 2.050 803,851 -0.02(-0.97%)
Dec 02, 2015 2.050 2.140 2.030 2.070 965,393 +0.02(+0.98%)
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