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 (%)
Jun 30, 2009 1.250 1.520 1.250 1.360 17,332 +0.11(+8.80%)
Jun 29, 2009 1.270 1.270 1.250 1.250 3,285 -0.02(-1.57%)
Jun 26, 2009 1.280 1.280 1.270 1.270 1,300 +0.02(+1.60%)
Jun 25, 2009 1.290 1.290 1.230 1.250 10,784 -0.07(-5.30%)
Jun 24, 2009 1.300 1.340 1.290 1.320 7,138 +0.03(+2.33%)
Jun 23, 2009 1.380 1.400 1.260 1.290 18,173 -0.08(-5.85%)
Jun 22, 2009 1.430 1.430 1.340 1.370 13,566 -0.04(-2.84%)
Jun 19, 2009 1.570 1.610 1.410 1.410 14,323 -0.03(-2.08%)
Jun 18, 2009 1.460 1.500 1.410 1.440 8,186 -0.10(-6.49%)
Jun 17, 2009 1.540 1.590 1.540 1.540 12,467 +0.04(+2.67%)
Jun 16, 2009 1.530 1.530 1.340 1.500 12,611 -0.03(-1.96%)
Jun 15, 2009 1.540 1.540 1.530 1.530 7,799 -0.12(-7.27%)
Jun 12, 2009 1.850 1.850 1.530 1.650 13,973 -0.13(-7.30%)
Jun 11, 2009 1.850 1.850 1.530 1.780 23,340 -0.01(-0.56%)
Jun 10, 2009 1.800 1.990 1.750 1.790 68,939 +0.19(+11.87%)
Jun 09, 2009 1.650 1.731 1.510 1.600 6,971 -0.04(-2.44%)
Jun 08, 2009 2.000 2.000 1.500 1.640 74,859 +0.09(+5.81%)
Jun 05, 2009 1.210 1.770 1.210 1.550 66,912 +0.19(+13.97%)
Jun 04, 2009 1.210 1.430 1.210 1.360 15,917 -0.03(-2.16%)
Jun 02, 2009 1.400 1.400 1.220 1.390 16,192 +0.00(+0.00%)
Jun 01, 2009 1.350 1.440 1.350 1.390 19,116 -0.01(-0.71%)
May 29, 2009 1.360 1.400 1.300 1.400 8,518 +0.00(+0.00%)
May 28, 2009 1.300 1.400 1.150 1.400 39,125 +0.13(+10.24%)
May 27, 2009 1.240 1.380 1.240 1.270 39,030 -0.01(-0.78%)
May 26, 2009 1.470 1.470 1.200 1.280 71,730 -0.12(-8.57%)
May 22, 2009 1.450 1.490 1.350 1.400 17,380 +0.01(+0.73%)
May 21, 2009 1.436 1.440 1.320 1.390 9,006 +0.02(+1.45%)
May 20, 2009 1.450 1.450 1.350 1.370 11,893 -0.01(-0.72%)
May 19, 2009 1.310 1.380 1.310 1.380 4,760 -0.07(-4.83%)
May 18, 2009 1.270 1.450 1.270 1.450 10,255 +0.06(+4.32%)
May 15, 2009 1.300 1.390 1.300 1.390 10,484 +0.01(+0.72%)
May 14, 2009 1.400 1.430 1.360 1.380 22,290 +0.00(+0.00%)
May 13, 2009 1.380 1.400 1.361 1.380 10,010 +0.05(+3.57%)
May 12, 2009 1.390 1.390 1.332 1.332 1,733 +0.08(+6.59%)
May 11, 2009 1.180 1.440 1.180 1.250 19,973 -0.10(-7.41%)
May 08, 2009 1.310 1.370 1.300 1.350 8,510 -0.05(-3.57%)
May 07, 2009 1.314 1.400 1.270 1.400 10,569 +0.00(+0.00%)
May 06, 2009 1.470 1.560 1.340 1.400 40,475 +0.00(+0.01%)
May 05, 2009 1.530 1.550 1.150 1.400 23,818 -0.07(-4.77%)
May 04, 2009 1.330 1.470 1.252 1.470 29,318 +0.14(+10.19%)
May 01, 2009 1.320 1.350 1.300 1.334 15,280 +0.01(+1.06%)
Apr 30, 2009 1.300 1.320 1.300 1.320 13,230 +0.02(+1.54%)
Apr 29, 2009 1.230 1.300 1.210 1.300 26,218 -0.02(-1.52%)
Apr 28, 2009 1.315 1.320 1.315 1.320 1,207 +0.02(+1.54%)
Apr 27, 2009 1.200 1.300 1.180 1.300 13,849 +0.12(+10.17%)
Apr 24, 2009 1.210 1.320 1.150 1.180 52,094 -0.26(-18.06%)
Apr 23, 2009 1.450 1.450 1.320 1.440 15,800 -0.06(-3.99%)
Apr 22, 2009 1.370 1.540 1.370 1.500 9,689 +0.08(+5.63%)
Apr 21, 2009 1.500 1.510 1.320 1.420 17,029 -0.13(-8.38%)
Apr 20, 2009 1.600 1.600 1.500 1.550 17,651 -0.05(-3.13%)
Apr 17, 2009 1.610 1.700 1.600 1.600 24,302 -0.11(-6.43%)
Apr 16, 2009 1.510 1.750 1.510 1.710 42,707 +0.01(+0.59%)
Apr 15, 2009 1.990 1.990 1.510 1.700 53,481 -0.20(-10.53%)
Apr 14, 2009 1.960 2.090 1.620 1.900 81,164 -0.05(-2.57%)
Apr 13, 2009 1.580 2.250 1.450 1.950 208,344 +0.51(+35.42%)
Apr 09, 2009 1.550 1.850 1.358 1.440 157,309 +0.24(+20.01%)
Apr 08, 2009 0.7000 1.200 0.6600 1.200 39,930 +0.55(+84.60%)
Apr 07, 2009 0.6400 0.6500 0.6400 0.6500 3,100 +0.03(+4.84%)
Apr 06, 2009 0.6500 0.6500 0.6200 0.6200 1,670 -0.01(-1.59%)
Apr 03, 2009 0.6200 0.7200 0.6200 0.6300 5,730 -0.04(-5.97%)
Apr 02, 2009 0.6801 0.6801 0.6300 0.6700 5,417 +0.05(+8.06%)
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.