| AMARIN SP ADR Add to My Watchlist | (NSDQ: AMRN) |
| Amarin Corp Pl | 1.08 | -0.01 (-0.92%) | 163,140 |
| Historical Data for AMRN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.13 | 1.20 | 1.06 | 163,140 | 1.08 | -0.01 -0.92% |
| 02/08/10 | 1.15 | 1.15 | 1.07 | 251,890 | 1.09 | -0.04 -3.54% |
| 02/05/10 | 1.25 | 1.25 | 1.10 | 145,825 | 1.13 | -0.05 -4.24% |
| 02/04/10 | 1.15 | 1.20 | 1.13 | 133,266 | 1.18 | +0.02 +1.72% |
| 02/03/10 | 1.20 | 1.20 | 1.16 | 69,094 | 1.16 | +0.00 +0.43% |
| 02/02/10 | 1.46 | 1.46 | 1.04 | 114,750 | 1.16 | +0.05 +5.00% |
| 02/01/10 | 1.15 | 1.18 | 1.02 | 105,461 | 1.10 | -0.05 -4.35% |
| 01/29/10 | 1.15 | 1.19 | 1.14 | 146,725 | 1.15 | +0.01 +0.91% |
| 01/28/10 | 1.41 | 1.42 | 1.13 | 204,882 | 1.14 | -0.33 -22.47% |
| 01/27/10 | 1.36 | 1.47 | 1.36 | 1,025 | 1.47 | +0.07 +4.99% |
| 01/26/10 | 1.45 | 1.48 | 1.40 | 21,741 | 1.40 | -0.08 -5.41% |
| 01/25/10 | 1.40 | 1.60 | 1.40 | 2,346 | 1.48 | +0.07 +4.96% |
| 01/22/10 | 1.43 | 1.55 | 1.41 | 18,585 | 1.41 | -0.06 -4.08% |
| 01/21/10 | 1.48 | 1.52 | 1.45 | 20,988 | 1.47 | -0.05 -3.29% |
| 01/20/10 | 1.45 | 1.52 | 1.45 | 36,992 | 1.52 | +0.09 +6.29% |
| 01/19/10 | 1.44 | 1.44 | 1.41 | 12,335 | 1.43 | +0.01 +0.63% |
| 01/18/10 | 1.42 | 1.42 | 1.42 | 0 | 1.42 | 0.00 0.00% |
| 01/15/10 | 1.44 | 1.44 | 1.40 | 16,819 | 1.42 | +0.01 +0.42% |
| 01/14/10 | 1.40 | 1.45 | 1.40 | 8,809 | 1.42 | +0.01 +0.36% |
| 01/13/10 | 1.40 | 1.45 | 1.40 | 12,851 | 1.41 | +0.01 +0.71% |
| 01/12/10 | 1.31 | 1.44 | 1.31 | 7,223 | 1.40 | +0.06 +4.48% |
| 01/11/10 | 1.11 | 1.35 | 1.11 | 50,999 | 1.34 | -0.00 -0.01% |
| 01/08/10 | 1.30 | 1.35 | 1.30 | 2,500 | 1.34 | -0.06 -4.28% |
| 01/07/10 | 1.45 | 1.45 | 1.39 | 10,529 | 1.40 | -0.08 -5.41% |
| 01/06/10 | 1.34 | 1.48 | 1.30 | 10,598 | 1.48 | +0.15 +11.11% |
| 01/05/10 | 1.36 | 1.37 | 1.31 | 5,267 | 1.33 | -0.05 -3.48% |
| 01/04/10 | 1.43 | 1.45 | 1.28 | 13,044 | 1.38 | -0.05 -3.49% |
| 01/01/10 | 1.43 | 1.43 | 1.43 | 0 | 1.43 | 0.00 0.00% |
| 12/31/09 | 1.29 | 1.55 | 1.21 | 48,433 | 1.43 | +0.16 +12.59% |
| 12/30/09 | 1.02 | 1.36 | 1.01 | 56,989 | 1.27 | -0.12 -8.73% |
| 12/29/09 | 1.43 | 1.43 | 1.37 | 4,907 | 1.39 | -0.04 -2.69% |
| 12/28/09 | 1.31 | 1.43 | 1.30 | 14,830 | 1.43 | +0.01 +0.70% |
| 12/25/09 | 1.42 | 1.50 | 1.40 | 8,959 | 1.42 | 0.00 0.00% |
| 12/24/09 | 1.42 | 1.50 | 1.40 | 8,959 | 1.42 | +0.00 +0.04% |
| 12/23/09 | 1.35 | 1.46 | 1.35 | 25,944 | 1.42 | +0.07 +5.15% |
| 12/22/09 | 1.32 | 1.44 | 1.32 | 21,950 | 1.35 | 0.00 0.00% |
| 12/21/09 | 1.37 | 1.38 | 1.34 | 9,800 | 1.35 | -0.07 -4.93% |
| 12/18/09 | 1.41 | 1.65 | 1.35 | 15,516 | 1.42 | +0.07 +5.19% |
| 12/17/09 | 1.60 | 1.60 | 1.35 | 41,504 | 1.35 | -0.25 -15.62% |
| 12/16/09 | 1.30 | 1.65 | 1.30 | 110,871 | 1.60 | +0.32 +25.00% |
| 12/15/09 | 1.27 | 1.29 | 1.27 | 16,245 | 1.28 | +0.01 +0.79% |
| 12/14/09 | 1.27 | 1.30 | 1.27 | 9,774 | 1.27 | 0.00 0.00% |
| 12/11/09 | 1.27 | 1.30 | 1.27 | 22,250 | 1.27 | 0.00 0.00% |
| 12/10/09 | 1.24 | 1.29 | 1.24 | 4,287 | 1.27 | +0.03 +2.42% |
| 12/09/09 | 1.24 | 1.24 | 1.22 | 4,600 | 1.24 | 0.00 0.00% |
| 12/08/09 | 1.18 | 1.29 | 1.17 | 7,700 | 1.24 | -0.04 -3.13% |
| 12/07/09 | 1.32 | 1.32 | 1.28 | 6,562 | 1.28 | +0.02 +1.59% |
| 12/04/09 | 1.29 | 1.30 | 1.26 | 14,968 | 1.26 | 0.00 0.00% |
| 12/03/09 | 1.26 | 1.30 | 1.26 | 10,414 | 1.26 | -0.01 -0.79% |
| 12/02/09 | 1.25 | 1.37 | 1.25 | 37,845 | 1.27 | -0.01 -0.78% |
| \/ Download Data To Spreadsheet | ||||||
