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 (%)
Jan 31, 2013 8.120 8.520 8.000 8.520 4,609,746 +0.54(+6.77%)
Jan 30, 2013 8.210 8.320 7.950 7.980 3,198,526 -0.24(-2.92%)
Jan 29, 2013 8.320 8.380 8.160 8.220 2,107,674 -0.06(-0.72%)
Jan 28, 2013 8.400 8.500 8.180 8.280 4,260,183 -0.11(-1.31%)
Jan 25, 2013 8.450 8.510 8.320 8.390 2,328,701 +0.00(+0.00%)
Jan 24, 2013 8.670 8.720 8.350 8.390 4,118,011 -0.05(-0.59%)
Jan 23, 2013 8.380 8.750 8.180 8.440 6,049,265 +0.16(+1.93%)
Jan 22, 2013 8.630 8.630 8.250 8.280 4,862,207 -0.19(-2.24%)
Jan 18, 2013 8.900 8.940 8.240 8.470 8,762,736 -0.69(-7.53%)
Jan 17, 2013 8.270 9.240 8.100 9.160 12,252,594 +0.87(+10.49%)
Jan 16, 2013 8.220 8.480 8.190 8.290 1,884,564 +0.01(+0.12%)
Jan 15, 2013 8.340 8.340 8.110 8.280 3,316,590 -0.08(-0.90%)
Jan 14, 2013 8.700 8.735 8.340 8.355 2,952,107 -0.26(-3.07%)
Jan 11, 2013 8.550 8.650 8.480 8.620 2,748,452 +0.25(+2.99%)
Jan 10, 2013 8.530 8.580 8.330 8.370 2,124,161 -0.12(-1.41%)
Jan 09, 2013 8.540 8.580 8.350 8.490 2,904,343 +0.11(+1.31%)
Jan 08, 2013 8.680 8.710 8.200 8.380 4,988,060 -0.32(-3.64%)
Jan 07, 2013 8.550 8.850 8.540 8.697 4,652,414 +0.29(+3.41%)
Jan 04, 2013 8.380 8.540 8.320 8.410 3,786,249 +0.03(+0.36%)
Jan 03, 2013 8.100 8.450 8.010 8.380 3,732,808 +0.28(+3.46%)
Jan 02, 2013 8.212 8.400 8.070 8.100 5,527,207 +0.00(+0.00%)
Dec 31, 2012 7.650 8.140 7.650 8.100 6,226,123 +0.40(+5.19%)
Dec 28, 2012 7.680 7.790 7.590 7.700 4,154,770 +0.02(+0.26%)
Dec 27, 2012 7.810 7.880 7.560 7.680 3,694,701 -0.13(-1.66%)
Dec 26, 2012 7.850 7.920 7.660 7.810 2,846,709 -0.08(-1.08%)
Dec 24, 2012 7.990 8.000 7.800 7.895 1,912,041 -0.07(-0.82%)
Dec 21, 2012 7.990 8.130 7.880 7.960 6,384,775 -0.28(-3.40%)
Dec 20, 2012 8.420 8.535 8.140 8.240 5,537,206 -0.29(-3.40%)
Dec 19, 2012 8.610 8.700 8.370 8.530 4,055,508 -0.04(-0.47%)
Dec 18, 2012 8.740 8.770 8.430 8.571 9,056,884 -0.18(-2.05%)
Dec 17, 2012 9.030 9.040 8.560 8.750 3,882,249 -0.09(-0.97%)
Dec 14, 2012 8.930 9.290 8.560 8.835 8,534,964 -0.12(-1.39%)
Dec 13, 2012 9.410 9.590 8.930 8.960 5,688,182 -0.45(-4.78%)
Dec 12, 2012 9.150 9.540 9.060 9.410 5,371,850 +0.41(+4.56%)
Dec 11, 2012 9.400 9.400 8.370 9.000 10,775,870 -0.34(-3.64%)
Dec 10, 2012 9.960 9.960 9.320 9.340 6,157,326 -0.35(-3.61%)
Dec 07, 2012 9.530 9.890 9.400 9.690 19,065,450 -2.26(-18.91%)
Dec 06, 2012 12.15 12.30 11.89 11.95 5,164,418 -0.09(-0.75%)
Dec 05, 2012 12.65 12.65 12.00 12.04 3,787,657 -0.56(-4.43%)
Dec 04, 2012 12.73 12.90 12.57 12.60 3,404,266 +0.19(+1.51%)
Nov 30, 2012 12.03 12.46 11.86 12.41 3,830,738 +0.42(+3.50%)
Nov 29, 2012 12.05 12.15 11.78 11.99 2,959,302 +0.11(+0.93%)
Nov 28, 2012 12.15 12.16 11.81 11.88 2,934,396 -0.25(-2.06%)
Nov 27, 2012 11.99 12.28 11.84 12.13 6,666,887 +0.64(+5.57%)
Nov 26, 2012 11.19 11.49 11.02 11.49 2,410,523 +0.28(+2.50%)
Nov 23, 2012 11.38 11.39 11.13 11.21 1,256,811 -0.11(-0.97%)
Nov 21, 2012 10.60 11.48 10.50 11.32 5,906,836 +0.83(+7.91%)
Nov 20, 2012 10.60 10.69 10.45 10.49 2,452,404 -0.13(-1.22%)
Nov 19, 2012 10.95 11.04 10.50 10.62 4,284,533 -0.22(-2.03%)
Nov 16, 2012 11.15 11.37 10.40 10.84 7,830,083 -0.40(-3.56%)
Nov 15, 2012 11.49 11.53 10.96 11.24 5,205,629 +0.55(+5.14%)
Nov 14, 2012 11.36 11.36 10.64 10.69 3,464,494 -0.55(-4.89%)
Nov 13, 2012 10.69 11.46 10.68 11.24 2,935,502 +0.29(+2.65%)
Nov 12, 2012 11.01 11.42 10.90 10.95 2,647,670 -0.26(-2.32%)
Nov 09, 2012 10.75 11.37 10.65 11.21 6,052,353 +0.95(+9.27%)
Nov 08, 2012 10.76 10.84 10.16 10.26 3,841,333 -0.48(-4.48%)
Nov 07, 2012 11.00 11.01 10.39 10.74 4,339,944 +0.02(+0.19%)
Nov 06, 2012 11.46 11.47 10.65 10.72 4,797,056 -0.66(-5.80%)
Nov 05, 2012 11.30 11.60 11.25 11.38 2,525,288 +0.03(+0.26%)
Nov 02, 2012 11.70 11.74 11.31 11.35 3,059,349 -0.22(-1.94%)
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.