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 )

0.8650 +0.0247 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 0.9000 0.9197 0.8457 0.8700 4,025,549 -0.03(-3.30%)
Dec 28, 2023 0.8900 0.9249 0.8810 0.8997 1,996,131 -0.00(-0.06%)
Dec 27, 2023 0.8942 0.9275 0.8866 0.9002 2,497,664 -0.01(-0.57%)
Dec 26, 2023 0.9000 0.9200 0.8740 0.9054 1,561,291 -0.01(-0.64%)
Dec 22, 2023 0.8821 0.9293 0.8800 0.9112 2,844,738 +0.02(+2.38%)
Dec 21, 2023 0.8400 0.9293 0.8250 0.8900 6,340,287 +0.09(+10.99%)
Dec 20, 2023 0.8300 0.8500 0.8019 0.8019 5,795,161 -0.04(-4.54%)
Dec 19, 2023 0.8200 0.8502 0.7750 0.8400 3,508,727 +0.03(+3.19%)
Dec 18, 2023 0.8200 0.8500 0.8108 0.8140 1,358,136 -0.02(-1.93%)
Dec 15, 2023 0.8200 0.8521 0.8020 0.8300 1,562,225 +0.00(+0.23%)
Dec 14, 2023 0.8512 0.8888 0.8125 0.8281 1,345,482 -0.02(-2.58%)
Dec 13, 2023 0.7700 0.8674 0.7700 0.8500 1,416,765 +0.06(+7.69%)
Dec 12, 2023 0.8250 0.8250 0.7800 0.7893 2,423,494 -0.05(-5.69%)
Dec 11, 2023 0.8400 0.8480 0.8000 0.8369 1,621,660 -0.02(-2.30%)
Dec 08, 2023 0.8600 0.8699 0.8300 0.8566 1,305,762 -0.00(-0.40%)
Dec 07, 2023 0.8200 0.8900 0.7900 0.8600 2,607,810 +0.06(+6.97%)
Dec 06, 2023 0.7378 0.8447 0.7250 0.8040 5,270,483 +0.08(+11.67%)
Dec 05, 2023 0.7561 0.7650 0.7000 0.7200 3,038,846 +0.02(+2.27%)
Dec 04, 2023 0.7500 0.7593 0.7000 0.7040 3,010,390 -0.05(-6.13%)
Dec 01, 2023 0.7603 0.7799 0.7400 0.7500 1,657,859 -0.03(-4.09%)
Nov 30, 2023 0.7464 0.7900 0.7401 0.7820 1,222,679 +0.03(+4.27%)
Nov 29, 2023 0.7400 0.7630 0.7310 0.7500 919,825 +0.01(+0.75%)
Nov 28, 2023 0.7500 0.7698 0.7300 0.7444 1,100,115 -0.03(-4.17%)
Nov 27, 2023 0.7600 0.7828 0.7500 0.7768 1,200,332 -0.01(-0.77%)
Nov 24, 2023 0.7936 0.7936 0.7700 0.7828 361,499 +0.01(+0.75%)
Nov 22, 2023 0.7701 0.7886 0.7600 0.7770 565,949 +0.01(+1.03%)
Nov 21, 2023 0.7899 0.8023 0.7578 0.7691 817,164 -0.02(-2.63%)
Nov 20, 2023 0.7937 0.8250 0.7801 0.7899 1,069,377 -0.03(-3.53%)
Nov 17, 2023 0.7600 0.8260 0.7453 0.8188 1,268,804 +0.06(+7.74%)
Nov 16, 2023 0.8000 0.8000 0.7300 0.7600 799,509 +0.01(+1.31%)
Nov 15, 2023 0.7400 0.7888 0.7403 0.7502 1,238,555 -0.00(-0.24%)
Nov 14, 2023 0.6900 0.7700 0.6870 0.7520 1,176,421 +0.05(+7.24%)
Nov 13, 2023 0.7107 0.7150 0.6952 0.7012 1,219,442 -0.02(-3.20%)
Nov 10, 2023 0.7505 0.7505 0.6900 0.7244 1,392,066 -0.01(-1.44%)
Nov 09, 2023 0.7615 0.7770 0.7205 0.7350 1,383,618 -0.02(-2.75%)
Nov 08, 2023 0.7800 0.7800 0.7402 0.7558 839,308 -0.02(-3.10%)
Nov 07, 2023 0.7700 0.7800 0.7499 0.7800 988,514 +0.00(+0.62%)
Nov 06, 2023 0.7296 0.8050 0.7252 0.7752 1,894,262 +0.05(+6.45%)
Nov 03, 2023 0.6800 0.7300 0.6650 0.7282 2,620,806 +0.07(+10.33%)
Nov 02, 2023 0.7000 0.7255 0.6569 0.6600 2,230,503 -0.04(-5.47%)
Nov 01, 2023 0.7000 0.7044 0.6510 0.6982 3,000,702 +0.00(+0.30%)
Oct 31, 2023 0.6800 0.7100 0.6720 0.6961 1,345,473 +0.01(+1.61%)
Oct 30, 2023 0.7100 0.7110 0.6611 0.6851 3,649,372 -0.00(-0.71%)
Oct 27, 2023 0.6947 0.7004 0.6843 0.6900 1,092,789 -0.00(-0.48%)
Oct 26, 2023 0.6912 0.7257 0.6900 0.6933 2,427,732 -0.02(-2.90%)
Oct 25, 2023 0.7469 0.7640 0.6860 0.7140 2,942,939 -0.05(-6.09%)
Oct 24, 2023 0.7548 0.7779 0.7400 0.7603 1,183,269 +0.02(+2.90%)
Oct 23, 2023 0.7400 0.7770 0.7220 0.7389 701,909 -0.02(-2.11%)
Oct 20, 2023 0.7300 0.7842 0.7215 0.7548 1,024,183 +0.02(+2.35%)
Oct 19, 2023 0.7513 0.7698 0.7300 0.7375 961,619 -0.03(-4.36%)
Oct 18, 2023 0.7900 0.8068 0.7642 0.7711 849,814 -0.02(-3.01%)
Oct 17, 2023 0.8000 0.8230 0.7812 0.7950 1,173,517 -0.01(-1.82%)
Oct 16, 2023 0.7500 0.8150 0.7223 0.8097 2,731,928 +0.05(+6.64%)
Oct 13, 2023 0.7000 0.7751 0.7000 0.7593 2,863,174 +0.04(+6.09%)
Oct 12, 2023 0.7950 0.7950 0.7083 0.7157 4,734,674 -0.07(-9.08%)
Oct 11, 2023 0.8100 0.8275 0.7800 0.7872 2,100,395 -0.04(-4.66%)
Oct 10, 2023 0.8300 0.8481 0.8102 0.8257 924,155 +0.01(+0.61%)
Oct 09, 2023 0.8500 0.8500 0.8102 0.8207 892,546 -0.03(-4.08%)
Oct 06, 2023 0.8300 0.8700 0.8114 0.8556 1,053,408 +0.02(+2.52%)
Oct 05, 2023 0.8300 0.8590 0.8100 0.8346 878,862 +0.01(+1.03%)
Oct 04, 2023 0.8400 0.8501 0.8200 0.8261 897,797 -0.03(-3.23%)
Oct 03, 2023 0.8400 0.8690 0.8111 0.8537 1,353,666 +0.01(+0.85%)
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.