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 (%)
Nov 30, 2017 3.190 3.290 3.180 3.270 825,821 +0.09(+2.83%)
Nov 29, 2017 3.210 3.280 3.170 3.180 809,064 -0.04(-1.24%)
Nov 28, 2017 3.200 3.225 3.130 3.220 1,349,876 +0.04(+1.26%)
Nov 27, 2017 3.350 3.350 3.170 3.180 1,444,758 -0.12(-3.64%)
Nov 24, 2017 3.350 3.360 3.290 3.300 499,248 -0.06(-1.79%)
Nov 22, 2017 3.330 3.395 3.290 3.360 842,371 +0.04(+1.20%)
Nov 21, 2017 3.300 3.370 3.270 3.320 629,825 +0.03(+0.91%)
Nov 20, 2017 3.260 3.310 3.210 3.290 801,088 +0.05(+1.54%)
Nov 17, 2017 3.440 3.440 3.210 3.240 2,110,505 -0.18(-5.26%)
Nov 16, 2017 3.490 3.500 3.405 3.420 1,806,145 -0.04(-1.16%)
Nov 15, 2017 3.500 3.520 3.420 3.460 661,686 -0.04(-1.14%)
Nov 14, 2017 3.580 3.600 3.470 3.500 888,841 -0.01(-0.28%)
Nov 13, 2017 3.530 3.550 3.465 3.510 568,629 -0.02(-0.57%)
Nov 10, 2017 3.490 3.550 3.480 3.530 426,419 +0.03(+0.86%)
Nov 09, 2017 3.500 3.540 3.450 3.500 567,276 -0.03(-0.85%)
Nov 08, 2017 3.560 3.560 3.390 3.530 1,275,555 -0.03(-0.84%)
Nov 07, 2017 3.660 3.670 3.540 3.560 908,463 -0.10(-2.73%)
Nov 06, 2017 3.580 3.700 3.580 3.660 1,045,714 +0.06(+1.67%)
Nov 03, 2017 3.580 3.620 3.510 3.600 1,360,544 +0.04(+1.12%)
Nov 02, 2017 3.500 3.590 3.445 3.560 1,743,497 +0.09(+2.59%)
Nov 01, 2017 3.490 3.579 3.380 3.470 1,963,223 +0.07(+2.06%)
Oct 31, 2017 3.390 3.430 3.310 3.400 1,250,173 -0.01(-0.29%)
Oct 30, 2017 3.310 3.485 3.280 3.410 1,679,163 +0.08(+2.40%)
Oct 27, 2017 3.280 3.360 3.240 3.330 764,027 +0.05(+1.52%)
Oct 26, 2017 3.310 3.350 3.210 3.280 1,183,624 -0.04(-1.20%)
Oct 25, 2017 3.310 3.340 3.250 3.320 1,119,516 +0.00(+0.00%)
Oct 24, 2017 3.330 3.350 3.280 3.320 999,652 -0.01(-0.30%)
Oct 23, 2017 3.420 3.455 3.320 3.330 1,153,798 -0.07(-2.06%)
Oct 20, 2017 3.400 3.490 3.360 3.400 1,976,146 +0.02(+0.59%)
Oct 19, 2017 3.330 3.400 3.280 3.380 1,285,229 +0.02(+0.60%)
Oct 18, 2017 3.290 3.380 3.260 3.360 1,292,219 +0.07(+2.13%)
Oct 17, 2017 3.320 3.340 3.280 3.290 1,072,356 -0.03(-0.90%)
Oct 16, 2017 3.290 3.400 3.280 3.320 898,052 +0.01(+0.30%)
Oct 13, 2017 3.340 3.379 3.300 3.310 881,792 -0.04(-1.19%)
Oct 12, 2017 3.380 3.410 3.300 3.350 1,039,755 -0.06(-1.76%)
Oct 11, 2017 3.440 3.450 3.350 3.410 1,321,937 -0.05(-1.45%)
Oct 10, 2017 3.500 3.510 3.415 3.460 989,039 -0.02(-0.57%)
Oct 09, 2017 3.520 3.520 3.440 3.480 904,915 -0.03(-0.85%)
Oct 06, 2017 3.470 3.530 3.440 3.510 837,349 +0.04(+1.15%)
Oct 05, 2017 3.530 3.550 3.460 3.470 865,045 -0.06(-1.70%)
Oct 04, 2017 3.490 3.560 3.465 3.530 1,045,218 +0.06(+1.73%)
Oct 03, 2017 3.500 3.530 3.440 3.470 823,054 -0.02(-0.57%)
Oct 02, 2017 3.500 3.530 3.435 3.490 990,783 -0.01(-0.29%)
Sep 29, 2017 3.520 3.560 3.480 3.500 800,539 +0.00(+0.00%)
Sep 28, 2017 3.660 3.660 3.475 3.500 1,763,878 -0.13(-3.58%)
Sep 27, 2017 3.500 3.670 3.490 3.630 2,371,378 +0.15(+4.31%)
Sep 26, 2017 3.450 3.590 3.350 3.480 3,255,669 +0.05(+1.46%)
Sep 25, 2017 3.350 3.479 3.350 3.430 3,018,815 +0.14(+4.26%)
Sep 22, 2017 3.250 3.310 3.210 3.290 1,024,551 +0.05(+1.54%)
Sep 21, 2017 3.300 3.300 3.200 3.240 1,039,328 -0.04(-1.22%)
Sep 20, 2017 3.200 3.310 3.200 3.280 951,308 +0.06(+1.86%)
Sep 19, 2017 3.280 3.295 3.200 3.220 1,037,032 -0.03(-0.92%)
Sep 18, 2017 3.390 3.437 3.240 3.250 1,473,808 -0.12(-3.56%)
Sep 15, 2017 3.360 3.450 3.330 3.370 2,383,190 +0.01(+0.30%)
Sep 14, 2017 3.200 3.430 3.180 3.360 3,478,859 +0.16(+5.00%)
Sep 13, 2017 3.210 3.300 3.180 3.200 1,541,246 +0.01(+0.31%)
Sep 12, 2017 3.160 3.270 3.160 3.190 1,873,567 +0.03(+0.95%)
Sep 11, 2017 3.120 3.195 3.120 3.160 1,405,561 +0.05(+1.61%)
Sep 08, 2017 3.110 3.180 3.090 3.110 1,373,683 -0.03(-0.96%)
Sep 07, 2017 3.100 3.225 3.100 3.140 982,490 +0.05(+1.62%)
Sep 06, 2017 3.230 3.240 3.080 3.090 1,420,974 -0.12(-3.74%)
Sep 05, 2017 3.240 3.250 3.160 3.210 1,486,941 -0.04(-1.23%)
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.