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 )

0.9100 -0.0080 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 3.170 3.220 3.140 3.160 1,035,184 -0.01(-0.32%)
Apr 27, 2017 3.140 3.200 3.120 3.170 1,313,760 +0.03(+0.96%)
Apr 26, 2017 3.150 3.200 3.130 3.140 1,471,884 +0.00(+0.00%)
Apr 25, 2017 3.170 3.240 3.130 3.140 2,633,311 -0.03(-0.95%)
Apr 24, 2017 3.190 3.200 3.140 3.170 944,852 +0.00(+0.00%)
Apr 21, 2017 3.180 3.200 3.130 3.170 676,921 -0.01(-0.31%)
Apr 20, 2017 3.200 3.230 3.170 3.180 578,785 +0.01(+0.32%)
Apr 19, 2017 3.160 3.210 3.150 3.170 737,762 +0.01(+0.32%)
Apr 18, 2017 3.150 3.200 3.150 3.160 1,080,154 +0.02(+0.64%)
Apr 17, 2017 3.120 3.170 3.100 3.140 540,099 +0.03(+0.96%)
Apr 13, 2017 3.100 3.150 3.090 3.110 572,456 +0.01(+0.32%)
Apr 12, 2017 3.130 3.140 3.080 3.100 610,838 -0.03(-0.96%)
Apr 11, 2017 3.110 3.145 3.070 3.130 705,066 +0.01(+0.32%)
Apr 10, 2017 3.170 3.210 3.110 3.120 641,693 -0.03(-0.95%)
Apr 07, 2017 3.160 3.180 3.130 3.150 522,939 +0.00(+0.00%)
Apr 06, 2017 3.100 3.170 3.070 3.150 894,644 +0.04(+1.29%)
Apr 05, 2017 3.150 3.180 3.100 3.110 773,095 -0.04(-1.27%)
Apr 04, 2017 3.130 3.210 3.130 3.150 982,037 +0.03(+0.96%)
Apr 03, 2017 3.220 3.230 3.100 3.120 1,566,882 -0.08(-2.50%)
Mar 31, 2017 3.220 3.270 3.180 3.200 982,429 -0.04(-1.23%)
Mar 30, 2017 3.250 3.270 3.210 3.240 1,061,050 -0.01(-0.31%)
Mar 29, 2017 3.220 3.280 3.210 3.250 980,184 +0.04(+1.25%)
Mar 28, 2017 3.240 3.280 3.210 3.210 906,791 -0.02(-0.62%)
Mar 27, 2017 3.170 3.260 3.140 3.230 977,055 +0.04(+1.25%)
Mar 24, 2017 3.160 3.230 3.147 3.190 947,830 +0.05(+1.59%)
Mar 23, 2017 3.180 3.220 3.125 3.140 1,262,589 -0.04(-1.26%)
Mar 22, 2017 3.180 3.245 3.140 3.180 1,063,300 +0.01(+0.32%)
Mar 21, 2017 3.330 3.357 3.160 3.170 1,919,868 -0.17(-5.09%)
Mar 20, 2017 3.300 3.355 3.250 3.340 1,113,663 +0.05(+1.52%)
Mar 17, 2017 3.260 3.380 3.237 3.290 1,802,577 +0.03(+0.92%)
Mar 16, 2017 3.250 3.290 3.170 3.260 1,297,424 +0.03(+0.93%)
Mar 15, 2017 3.110 3.260 3.110 3.230 1,869,172 +0.10(+3.19%)
Mar 14, 2017 3.190 3.190 3.100 3.130 1,375,509 -0.03(-0.95%)
Mar 13, 2017 3.170 3.205 3.130 3.160 1,764,334 -0.01(-0.32%)
Mar 10, 2017 3.340 3.340 3.120 3.170 2,582,709 -0.10(-3.06%)
Mar 09, 2017 3.290 3.350 3.230 3.270 1,782,396 +0.00(+0.00%)
Mar 08, 2017 3.260 3.390 3.236 3.270 2,486,430 +0.02(+0.62%)
Mar 07, 2017 3.250 3.270 3.190 3.250 887,358 +0.00(+0.00%)
Mar 06, 2017 3.240 3.270 3.195 3.250 1,100,210 -0.04(-1.22%)
Mar 03, 2017 3.170 3.320 3.170 3.290 1,451,995 +0.12(+3.79%)
Mar 02, 2017 3.300 3.320 3.140 3.170 3,752,707 -0.15(-4.52%)
Mar 01, 2017 3.400 3.500 3.310 3.320 2,130,650 -0.08(-2.35%)
Feb 28, 2017 3.450 3.570 3.380 3.400 3,243,010 -0.03(-0.87%)
Feb 27, 2017 3.320 3.450 3.310 3.430 1,739,486 +0.11(+3.31%)
Feb 24, 2017 3.280 3.400 3.280 3.320 970,922 -0.01(-0.30%)
Feb 23, 2017 3.390 3.390 3.160 3.330 2,448,886 -0.05(-1.48%)
Feb 22, 2017 3.480 3.520 3.370 3.380 1,633,601 -0.12(-3.43%)
Feb 21, 2017 3.550 3.580 3.480 3.500 1,319,319 -0.01(-0.28%)
Feb 17, 2017 3.510 3.510 3.510 0 +0.03(+0.86%)
Feb 16, 2017 3.500 3.570 3.460 3.480 2,322,362 +0.01(+0.29%)
Feb 15, 2017 3.500 3.370 3.470 1,596,634 +0.06(+1.76%)
Feb 14, 2017 3.320 3.430 3.318 3.410 1,551,797 +0.09(+2.71%)
Feb 13, 2017 3.400 3.434 3.280 3.320 1,864,414 -0.08(-2.35%)
Feb 10, 2017 3.420 3.480 3.370 3.400 2,500,053 +0.00(+0.00%)
Feb 09, 2017 3.350 3.410 3.300 3.400 1,383,850 +0.05(+1.49%)
Feb 08, 2017 3.390 3.390 3.255 3.350 2,051,652 +0.03(+0.90%)
Feb 07, 2017 3.220 3.340 3.120 3.320 3,896,223 +0.11(+3.43%)
Feb 06, 2017 3.140 3.320 3.140 3.210 2,234,211 +0.08(+2.56%)
Feb 03, 2017 2.970 3.130 2.960 3.130 2,314,825 +0.17(+5.74%)
Feb 02, 2017 2.950 3.000 2.910 2.960 1,046,647 +0.01(+0.34%)
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.