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 (%)
Sep 30, 2010 2.700 2.770 2.520 2.580 570,111 -0.12(-4.44%)
Sep 29, 2010 2.660 2.710 2.660 2.700 760,145 +0.00(+0.00%)
Sep 28, 2010 2.720 2.790 2.700 2.700 247,912 -0.02(-0.74%)
Sep 27, 2010 2.900 2.910 2.690 2.720 690,858 -0.19(-6.53%)
Sep 24, 2010 2.860 2.940 2.810 2.910 98,162 +0.05(+1.75%)
Sep 23, 2010 2.830 2.880 2.780 2.860 121,979 -0.02(-0.69%)
Sep 22, 2010 2.810 2.980 2.680 2.880 251,058 +0.03(+1.05%)
Sep 21, 2010 2.890 2.910 2.800 2.850 175,096 -0.03(-1.04%)
Sep 20, 2010 2.920 2.920 2.760 2.880 422,472 -0.02(-0.69%)
Sep 17, 2010 2.880 2.930 2.764 2.900 389,308 +0.00(+0.00%)
Sep 15, 2010 2.930 3.000 2.811 2.900 380,678 -0.02(-0.68%)
Sep 14, 2010 3.050 3.050 2.790 2.920 719,774 -0.08(-2.67%)
Sep 13, 2010 3.000 3.050 2.950 3.000 773,949 +0.00(+0.00%)
Sep 10, 2010 3.010 3.050 2.960 3.000 764,813 +0.00(+0.00%)
Sep 09, 2010 3.090 3.110 2.970 3.000 162,295 -0.05(-1.64%)
Sep 08, 2010 3.090 3.220 3.030 3.050 571,657 -0.05(-1.61%)
Sep 07, 2010 3.040 3.130 3.030 3.100 1,019,245 +0.05(+1.64%)
Sep 03, 2010 3.020 3.070 3.000 3.050 429,965 +0.03(+0.99%)
Sep 02, 2010 3.000 3.100 2.960 3.020 594,458 +0.03(+1.00%)
Sep 01, 2010 2.930 3.060 2.930 2.990 567,521 +0.05(+1.70%)
Aug 31, 2010 3.150 3.230 2.840 2.940 3,346,498 -0.18(-5.77%)
Aug 30, 2010 2.990 3.150 2.950 3.120 326,452 +0.16(+5.41%)
Aug 27, 2010 2.910 2.980 2.800 2.960 405,271 +0.14(+4.96%)
Aug 26, 2010 2.970 3.000 2.820 2.820 151,264 -0.12(-4.08%)
Aug 25, 2010 2.850 2.980 2.800 2.940 2,335,529 +0.08(+2.80%)
Aug 24, 2010 2.840 3.080 2.780 2.860 1,657,702 +0.04(+1.42%)
Aug 23, 2010 2.850 3.000 2.780 2.820 421,914 +0.02(+0.71%)
Aug 20, 2010 2.650 2.810 2.650 2.800 477,903 +0.09(+3.32%)
Aug 19, 2010 2.750 2.750 2.600 2.710 333,724 +0.01(+0.37%)
Aug 18, 2010 2.550 2.750 2.550 2.700 489,510 +0.12(+4.65%)
Aug 17, 2010 2.550 2.650 2.460 2.580 476,375 +0.03(+1.18%)
Aug 16, 2010 2.510 2.630 2.440 2.550 627,411 +0.02(+0.79%)
Aug 13, 2010 2.530 2.670 2.470 2.530 151,173 +0.08(+3.27%)
Aug 12, 2010 2.340 2.480 2.340 2.450 183,027 +0.04(+1.66%)
Aug 11, 2010 2.430 2.480 2.330 2.410 96,709 -0.01(-0.41%)
Aug 10, 2010 2.490 2.540 2.380 2.420 213,035 +0.01(+0.41%)
Aug 09, 2010 2.340 2.450 2.240 2.410 149,498 +0.06(+2.55%)
Aug 06, 2010 2.410 2.410 2.317 2.350 109,964 -0.07(-2.89%)
Aug 05, 2010 2.540 2.540 2.370 2.420 62,075 -0.05(-2.02%)
Aug 04, 2010 2.540 2.540 2.450 2.470 250,576 -0.03(-1.20%)
Aug 03, 2010 2.430 2.570 2.420 2.500 258,232 +0.10(+4.17%)
Aug 02, 2010 2.470 2.490 2.360 2.400 476,628 -0.03(-1.23%)
Jul 30, 2010 2.250 2.430 2.240 2.430 133,631 +0.16(+7.05%)
Jul 29, 2010 2.250 2.300 2.190 2.270 249,851 +0.02(+0.67%)
Jul 28, 2010 2.340 2.340 2.200 2.255 133,063 -0.06(-2.38%)
Jul 27, 2010 2.200 2.330 2.150 2.310 216,979 +0.12(+5.48%)
Jul 26, 2010 2.130 2.190 2.130 2.190 79,023 +0.03(+1.39%)
Jul 23, 2010 2.120 2.230 2.120 2.160 56,356 +0.02(+0.93%)
Jul 22, 2010 2.250 2.350 2.120 2.140 265,425 -0.11(-4.89%)
Jul 21, 2010 2.250 2.390 2.220 2.250 572,434 +0.00(+0.00%)
Jul 20, 2010 2.230 2.320 2.110 2.250 198,427 +0.06(+2.74%)
Jul 19, 2010 2.130 2.220 2.020 2.190 157,647 +0.12(+5.80%)
Jul 16, 2010 2.110 2.300 2.033 2.070 62,584 -0.08(-3.72%)
Jul 15, 2010 2.210 2.240 2.086 2.150 158,759 -0.02(-0.92%)
Jul 14, 2010 2.310 2.330 2.150 2.170 76,273 -0.09(-3.98%)
Jul 13, 2010 2.280 2.390 2.200 2.260 211,557 -0.02(-0.88%)
Jul 12, 2010 2.300 2.330 2.200 2.280 57,966 -0.03(-1.30%)
Jul 09, 2010 2.210 2.360 2.170 2.310 131,678 +0.10(+4.52%)
Jul 08, 2010 2.280 2.350 2.210 2.210 140,487 -0.09(-3.91%)
Jul 07, 2010 2.240 2.350 2.190 2.300 208,116 +0.04(+1.77%)
Jul 06, 2010 2.360 2.440 2.220 2.260 252,241 -0.10(-4.03%)
Jul 02, 2010 2.320 2.430 2.200 2.355 61,257 +0.00(+0.21%)
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.