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 (%)
Oct 31, 2018 20.95 21.54 20.24 20.83 9,687,762 +0.07(+0.34%)
Oct 30, 2018 20.77 21.30 19.54 20.76 10,343,945 -0.42(-1.98%)
Oct 29, 2018 23.06 23.10 20.95 21.18 13,972,327 -0.78(-3.55%)
Oct 26, 2018 21.48 22.12 20.93 21.96 8,915,000 +0.17(+0.78%)
Oct 25, 2018 20.79 22.04 20.79 21.79 9,855,967 +0.88(+4.21%)
Oct 24, 2018 21.37 22.00 20.81 20.91 12,249,187 -0.52(-2.43%)
Oct 23, 2018 19.11 21.93 19.03 21.43 14,324,047 +1.64(+8.29%)
Oct 22, 2018 19.89 19.99 18.76 19.79 6,104,889 +0.08(+0.41%)
Oct 19, 2018 20.03 20.27 19.10 19.71 8,591,500 -0.40(-1.99%)
Oct 18, 2018 20.60 21.20 19.74 20.11 10,377,241 -0.52(-2.52%)
Oct 17, 2018 20.25 20.75 19.76 20.63 10,336,123 +0.51(+2.53%)
Oct 16, 2018 19.40 20.46 19.34 20.12 13,427,708 +0.83(+4.30%)
Oct 15, 2018 19.17 19.71 18.58 19.29 7,755,795 -0.36(-1.83%)
Oct 12, 2018 20.50 21.05 18.90 19.65 20,515,500 +0.34(+1.76%)
Oct 11, 2018 17.53 19.54 17.43 19.31 19,964,568 +1.98(+11.43%)
Oct 10, 2018 17.48 17.58 16.80 17.33 10,756,873 -0.27(-1.53%)
Oct 09, 2018 18.53 19.03 16.65 17.60 24,532,604 -1.31(-6.93%)
Oct 08, 2018 19.70 20.43 18.42 18.91 17,618,296 -0.89(-4.49%)
Oct 05, 2018 20.10 20.25 18.95 19.80 24,995,600 -0.49(-2.41%)
Oct 04, 2018 18.85 20.50 18.55 20.29 51,456,700 +2.09(+11.48%)
Oct 03, 2018 15.96 19.18 15.76 18.20 38,937,440 +2.24(+14.04%)
Oct 02, 2018 15.80 16.72 15.02 15.96 24,592,948 -0.07(-0.44%)
Oct 01, 2018 17.20 18.48 15.72 16.03 54,714,820 -0.24(-1.48%)
Sep 28, 2018 14.00 16.34 13.92 16.27 38,236,600 +2.44(+17.64%)
Sep 27, 2018 13.50 14.70 13.45 13.83 34,460,316 +0.38(+2.83%)
Sep 26, 2018 13.11 14.11 12.88 13.45 42,098,904 +0.45(+3.46%)
Sep 25, 2018 12.21 14.64 11.96 13.00 106,308,448 +0.60(+4.84%)
Sep 24, 2018 10.44 12.47 9.510 12.40 162,919,680 +9.41(+314.72%)
Sep 21, 2018 3.000 3.020 2.880 2.990 4,265,400 +0.06(+2.05%)
Sep 20, 2018 2.850 2.970 2.780 2.930 3,001,997 +0.08(+2.81%)
Sep 19, 2018 2.780 2.880 2.720 2.850 3,002,286 +0.09(+3.26%)
Sep 18, 2018 2.860 2.880 2.650 2.760 3,875,363 -0.07(-2.47%)
Sep 17, 2018 2.980 3.000 2.820 2.830 2,652,652 -0.07(-2.41%)
Sep 14, 2018 2.920 2.970 2.820 2.900 5,007,600 -0.04(-1.36%)
Sep 13, 2018 3.100 3.100 2.890 2.940 4,162,283 -0.13(-4.23%)
Sep 12, 2018 3.210 3.220 2.970 3.070 4,942,707 -0.12(-3.76%)
Sep 11, 2018 3.200 3.260 3.120 3.190 2,686,346 +0.01(+0.31%)
Sep 10, 2018 3.200 3.250 3.160 3.180 1,833,937 +0.03(+0.95%)
Sep 07, 2018 3.190 3.290 3.140 3.150 2,989,500 -0.04(-1.25%)
Sep 06, 2018 3.250 3.250 3.160 3.190 3,352,209 -0.05(-1.54%)
Sep 05, 2018 3.290 3.300 3.160 3.240 2,822,670 -0.07(-2.11%)
Sep 04, 2018 3.270 3.320 3.120 3.310 6,180,287 +0.15(+4.75%)
Aug 31, 2018 3.160 3.160 3.160 0 -0.09(-2.77%)
Aug 30, 2018 3.290 3.300 3.100 3.250 4,965,682 +0.03(+0.93%)
Aug 29, 2018 3.010 3.290 3.010 3.220 6,700,141 +0.22(+7.33%)
Aug 28, 2018 2.880 3.040 2.810 3.000 3,994,557 +0.14(+4.90%)
Aug 27, 2018 2.810 3.050 2.730 2.860 6,066,485 +0.09(+3.25%)
Aug 24, 2018 2.750 2.820 2.700 2.770 1,975,700 +0.02(+0.73%)
Aug 23, 2018 2.910 2.920 2.740 2.750 3,949,937 -0.17(-5.82%)
Aug 22, 2018 2.840 2.940 2.800 2.920 1,956,632 +0.08(+2.82%)
Aug 21, 2018 2.880 2.900 2.800 2.840 1,820,039 -0.03(-1.05%)
Aug 20, 2018 2.960 2.970 2.790 2.870 2,485,712 -0.09(-3.04%)
Aug 17, 2018 3.040 3.050 2.930 2.960 1,725,700 -0.06(-1.99%)
Aug 16, 2018 2.960 3.060 2.920 3.020 2,876,945 +0.06(+2.03%)
Aug 15, 2018 2.940 3.030 2.880 2.960 2,027,028 +0.00(+0.00%)
Aug 14, 2018 2.900 2.970 2.880 2.960 1,981,679 +0.09(+3.14%)
Aug 13, 2018 2.880 2.890 2.820 2.870 1,350,398 +0.01(+0.35%)
Aug 10, 2018 2.860 2.940 2.840 2.860 1,621,800 -0.01(-0.35%)
Aug 09, 2018 2.850 2.890 2.800 2.870 1,513,683 +0.02(+0.70%)
Aug 08, 2018 2.990 3.010 2.825 2.850 2,413,633 -0.13(-4.36%)
Aug 07, 2018 2.930 3.000 2.860 2.980 3,069,917 +0.08(+2.76%)
Aug 06, 2018 2.720 2.930 2.700 2.900 4,146,872 +0.23(+8.61%)
Aug 03, 2018 2.720 2.730 2.565 2.670 2,743,200 -0.04(-1.48%)
Aug 02, 2018 2.780 2.810 2.680 2.710 2,241,692 -0.04(-1.45%)
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.