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 (%)
May 31, 2002 79.70 80.90 77.60 79.30 3,980 +0.31(+0.39%)
May 28, 2002 81.70 82.50 77.50 78.99 3,610 -2.41(-2.96%)
May 27, 2002 85.00 85.50 77.50 81.40 6,690 +0.00(+0.00%)
May 24, 2002 85.00 85.50 77.50 81.40 6,690 -3.89(-4.56%)
May 23, 2002 89.50 89.50 84.00 85.29 5,810 -0.21(-0.25%)
May 22, 2002 85.50 87.00 85.50 85.50 1,260 -1.00(-1.16%)
May 21, 2002 87.40 89.00 86.00 86.50 4,880 -0.74(-0.85%)
May 20, 2002 90.00 91.50 86.80 87.24 9,390 -1.77(-1.99%)
May 17, 2002 91.00 91.00 88.61 89.01 1,120 +0.91(+1.03%)
May 16, 2002 89.98 91.50 88.10 88.10 1,820 +0.60(+0.69%)
May 15, 2002 98.00 98.90 87.20 87.50 4,730 -8.39(-8.75%)
May 14, 2002 98.70 99.58 95.40 95.89 3,050 -3.51(-3.53%)
May 13, 2002 94.10 99.80 93.60 99.40 2,250 +4.80(+5.07%)
May 10, 2002 97.00 98.50 93.50 94.60 2,420 -4.00(-4.06%)
May 09, 2002 96.70 99.80 95.00 98.60 3,540 +3.30(+3.46%)
May 08, 2002 93.15 100.90 93.15 95.30 5,520 +3.50(+3.81%)
May 07, 2002 92.50 94.00 91.30 91.80 1,880 -1.70(-1.82%)
May 06, 2002 87.80 94.00 86.80 93.50 3,330 +3.50(+3.89%)
May 03, 2002 92.85 93.00 85.81 90.00 8,250 -4.50(-4.76%)
May 02, 2002 102.14 102.20 94.30 94.50 4,390 -11.10(-10.51%)
May 01, 2002 112.20 112.50 97.50 105.60 8,190 -4.40(-4.00%)
Apr 30, 2002 113.65 117.30 110.00 110.00 5,120 -1.10(-0.99%)
Apr 29, 2002 125.30 126.79 109.00 111.10 6,060 -15.00(-11.90%)
Apr 26, 2002 129.50 132.40 125.50 126.10 2,290 -3.90(-3.00%)
Apr 25, 2002 128.50 130.00 126.50 130.00 1,650 +1.40(+1.09%)
Apr 24, 2002 128.50 130.69 128.00 128.60 1,600 -1.90(-1.46%)
Apr 23, 2002 130.00 131.50 128.50 130.50 1,130 +0.50(+0.38%)
Apr 22, 2002 128.50 130.00 124.50 130.00 1,140 -0.50(-0.38%)
Apr 19, 2002 128.60 132.00 128.50 130.50 1,530 +1.29(+1.00%)
Apr 18, 2002 129.90 131.00 128.00 129.21 2,120 -0.79(-0.61%)
Apr 17, 2002 135.00 135.50 130.00 130.00 2,610 +1.20(+0.93%)
Apr 16, 2002 125.70 130.00 125.70 128.80 3,960 +3.10(+2.47%)
Apr 15, 2002 130.00 130.00 125.70 125.70 2,390 -4.30(-3.31%)
Apr 12, 2002 124.90 132.10 124.90 130.00 5,460 +5.09(+4.08%)
Apr 11, 2002 125.50 125.50 119.00 124.91 7,050 -1.59(-1.26%)
Apr 10, 2002 130.51 135.00 123.50 126.50 3,440 -3.50(-2.69%)
Apr 09, 2002 130.65 132.50 129.50 130.00 1,680 -0.60(-0.46%)
Apr 08, 2002 128.20 134.50 125.50 130.60 8,270 +1.60(+1.24%)
Apr 05, 2002 120.50 129.00 120.50 129.00 7,680 +9.00(+7.50%)
Apr 04, 2002 109.60 120.50 109.00 120.00 9,260 +11.30(+10.40%)
Apr 03, 2002 120.40 124.50 107.50 108.70 13,230 -10.80(-9.04%)
Apr 02, 2002 135.80 136.00 118.50 119.50 10,720 -17.20(-12.58%)
Apr 01, 2002 143.00 143.60 135.60 136.70 3,290 -5.10(-3.60%)
Mar 29, 2002 141.00 145.00 140.00 141.80 13,210 +0.00(+0.00%)
Mar 28, 2002 141.00 145.00 140.00 141.80 13,210 +2.60(+1.87%)
Mar 27, 2002 149.75 150.00 137.50 139.20 12,450 -10.40(-6.95%)
Mar 26, 2002 162.40 162.50 149.50 149.60 4,740 -11.90(-7.37%)
Mar 25, 2002 169.51 172.00 161.50 161.50 2,160 -8.50(-5.00%)
Mar 22, 2002 172.00 172.00 167.00 170.00 1,620 +0.90(+0.53%)
Mar 21, 2002 165.71 171.00 165.70 169.10 1,240 +2.20(+1.32%)
Mar 20, 2002 165.00 169.50 165.00 166.90 4,500 +1.40(+0.85%)
Mar 19, 2002 165.00 167.60 164.10 165.50 7,860 +1.30(+0.79%)
Mar 18, 2002 166.00 166.00 164.02 164.20 3,100 +0.70(+0.43%)
Mar 15, 2002 159.05 171.60 158.00 163.50 5,910 +3.50(+2.19%)
Mar 14, 2002 154.70 161.00 154.70 160.00 1,630 +2.48(+1.57%)
Mar 13, 2002 157.20 162.50 155.00 157.52 830 -0.68(-0.43%)
Mar 12, 2002 157.10 162.50 156.50 158.20 4,550 -3.50(-2.16%)
Mar 11, 2002 158.80 162.00 155.00 161.70 8,060 +1.20(+0.75%)
Mar 08, 2002 161.80 161.80 158.80 160.50 6,610 +0.00(+0.00%)
Mar 07, 2002 154.60 162.80 149.70 160.50 9,100 +6.70(+4.36%)
Mar 06, 2002 137.40 154.00 136.80 153.80 9,830 +19.80(+14.78%)
Mar 05, 2002 131.90 136.00 131.90 134.00 1,760 +1.40(+1.06%)
Mar 04, 2002 140.10 140.20 128.50 132.60 3,440 -8.40(-5.96%)
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.