Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarin Corp ADR (NQ: AMRN )

0.8700 -0.0424 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.200 7.280 6.850 6.980 1,338,187 -0.04(-0.57%)
Nov 29, 2011 6.920 7.090 6.750 7.020 1,578,779 +0.14(+2.03%)
Nov 28, 2011 7.530 7.720 6.800 6.880 3,718,538 -0.22(-3.10%)
Nov 25, 2011 6.980 7.310 6.900 7.100 1,716,378 +0.43(+6.45%)
Nov 23, 2011 6.930 6.980 6.600 6.670 1,883,305 -0.34(-4.85%)
Nov 22, 2011 6.750 7.335 6.730 7.010 3,267,025 +0.28(+4.16%)
Nov 21, 2011 6.590 6.920 6.480 6.730 2,387,800 -0.02(-0.30%)
Nov 18, 2011 6.840 7.000 6.697 6.750 3,117,158 -0.02(-0.30%)
Nov 17, 2011 7.050 7.060 6.430 6.770 2,885,097 -0.25(-3.56%)
Nov 16, 2011 7.390 7.490 6.970 7.020 1,878,448 -0.18(-2.50%)
Nov 15, 2011 7.400 7.440 7.040 7.200 2,051,995 -0.24(-3.23%)
Nov 14, 2011 7.310 7.510 7.240 7.440 2,669,640 +0.29(+4.06%)
Nov 11, 2011 7.450 7.560 6.990 7.150 2,386,660 -0.24(-3.25%)
Nov 10, 2011 7.680 7.680 7.300 7.390 1,446,657 -0.18(-2.38%)
Nov 09, 2011 7.610 7.810 7.378 7.570 1,671,423 -0.22(-2.82%)
Nov 08, 2011 7.610 7.950 7.300 7.790 4,442,859 +0.18(+2.37%)
Nov 07, 2011 7.220 7.630 7.220 7.610 2,188,925 +0.29(+3.96%)
Nov 04, 2011 8.360 8.430 6.795 7.320 10,993,648 -1.17(-13.78%)
Nov 03, 2011 8.600 8.660 8.320 8.490 1,664,017 -0.09(-1.05%)
Nov 02, 2011 8.990 8.990 7.550 8.580 12,885,312 -0.41(-4.56%)
Nov 01, 2011 9.010 9.290 8.920 8.990 2,534,577 -0.41(-4.36%)
Oct 31, 2011 9.870 10.07 9.310 9.400 1,771,298 -0.55(-5.53%)
Oct 28, 2011 9.910 10.02 9.780 9.950 1,236,094 +0.05(+0.51%)
Oct 27, 2011 9.540 10.20 9.380 9.900 2,500,623 +0.58(+6.22%)
Oct 26, 2011 9.370 9.570 8.990 9.320 1,529,635 +0.05(+0.54%)
Oct 25, 2011 9.450 9.510 9.110 9.270 1,690,286 -0.20(-2.11%)
Oct 24, 2011 9.120 9.510 8.830 9.470 3,421,083 +0.38(+4.18%)
Oct 21, 2011 9.370 9.370 8.750 9.090 2,322,011 +0.09(+1.00%)
Oct 20, 2011 8.870 9.100 8.730 9.000 1,752,134 +0.15(+1.69%)
Oct 19, 2011 9.160 9.290 8.720 8.850 2,556,683 -0.31(-3.38%)
Oct 18, 2011 9.270 9.570 8.980 9.160 2,609,572 +0.14(+1.55%)
Oct 17, 2011 9.790 9.910 8.880 9.020 1,772,850 -0.66(-6.82%)
Oct 14, 2011 9.520 10.00 9.460 9.680 1,763,912 +0.25(+2.65%)
Oct 13, 2011 9.130 9.530 8.760 9.430 1,538,131 +0.39(+4.31%)
Oct 12, 2011 9.490 9.490 8.950 9.040 1,764,153 -0.28(-3.00%)
Oct 11, 2011 9.390 9.540 9.160 9.320 1,169,342 -0.15(-1.58%)
Oct 10, 2011 9.300 9.530 9.170 9.470 1,445,976 +0.32(+3.50%)
Oct 07, 2011 9.300 9.650 8.975 9.150 2,500,215 -0.05(-0.54%)
Oct 06, 2011 9.060 9.330 8.420 9.200 4,770,203 +0.83(+9.92%)
Oct 05, 2011 8.150 8.420 8.000 8.370 5,567,412 +0.25(+3.08%)
Oct 04, 2011 8.110 8.460 7.900 8.120 4,371,650 -0.25(-2.99%)
Oct 03, 2011 9.150 9.450 8.280 8.370 5,157,171 -0.83(-9.02%)
Sep 30, 2011 8.750 9.500 8.630 9.200 3,602,565 +0.25(+2.79%)
Sep 29, 2011 9.840 10.08 8.830 8.950 3,574,736 -0.61(-6.38%)
Sep 28, 2011 10.41 10.43 9.180 9.560 5,368,769 -0.80(-7.72%)
Sep 27, 2011 10.53 10.65 10.23 10.36 1,387,096 -0.03(-0.29%)
Sep 26, 2011 10.84 10.89 9.670 10.39 2,476,383 -0.24(-2.26%)
Sep 23, 2011 10.38 10.85 10.36 10.63 1,460,505 +0.18(+1.72%)
Sep 22, 2011 10.40 10.99 10.29 10.45 2,434,088 -0.45(-4.13%)
Sep 21, 2011 10.81 11.28 10.71 10.90 1,820,625 +0.10(+0.93%)
Sep 20, 2011 10.51 11.00 10.36 10.80 1,600,635 +0.36(+3.45%)
Sep 19, 2011 10.06 10.59 10.06 10.44 1,261,692 -0.12(-1.14%)
Sep 16, 2011 10.67 10.76 10.50 10.56 951,271 -0.09(-0.85%)
Sep 15, 2011 10.65 10.75 10.50 10.65 1,130,429 +0.12(+1.14%)
Sep 14, 2011 10.36 10.68 10.12 10.53 1,391,227 +0.28(+2.73%)
Sep 13, 2011 10.72 10.88 10.23 10.25 1,408,899 -0.30(-2.84%)
Sep 12, 2011 10.51 11.02 10.20 10.55 1,472,943 -0.19(-1.77%)
Sep 09, 2011 11.25 11.30 10.56 10.74 1,364,513 -0.52(-4.62%)
Sep 08, 2011 11.02 11.56 10.95 11.26 1,207,554 +0.06(+0.54%)
Sep 07, 2011 11.03 11.22 10.68 11.20 1,116,919 +0.39(+3.61%)
Sep 06, 2011 10.41 10.82 10.29 10.81 1,198,330 -0.02(-0.18%)
Sep 02, 2011 10.77 11.10 10.20 10.83 1,340,293 -0.13(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.