Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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, 2016 1.880 2.130 1.870 2.080 5,437,289 +0.22(+11.83%)
May 27, 2016 1.840 1.860 1.860 1.860 462,800 +0.03(+1.64%)
May 26, 2016 1.850 1.874 1.800 1.830 620,383 -0.02(-1.08%)
May 25, 2016 1.830 1.870 1.800 1.850 560,138 +0.02(+1.09%)
May 24, 2016 1.820 1.850 1.770 1.830 590,199 +0.01(+0.55%)
May 23, 2016 1.740 1.850 1.730 1.820 864,113 +0.10(+5.81%)
May 20, 2016 1.690 1.830 1.680 1.720 1,348,024 +0.04(+2.38%)
May 19, 2016 1.690 1.720 1.655 1.680 316,116 -0.02(-1.18%)
May 18, 2016 1.670 1.750 1.660 1.700 350,301 +0.02(+1.19%)
May 17, 2016 1.660 1.760 1.650 1.680 651,689 +0.01(+0.60%)
May 16, 2016 1.640 1.680 1.600 1.670 399,340 +0.06(+3.73%)
May 13, 2016 1.540 1.660 1.530 1.610 652,222 +0.06(+3.87%)
May 12, 2016 1.590 1.620 1.500 1.550 685,144 -0.02(-1.27%)
May 11, 2016 1.600 1.635 1.560 1.570 488,789 -0.05(-3.09%)
May 10, 2016 1.620 1.640 1.540 1.620 419,087 -0.01(-0.61%)
May 09, 2016 1.500 1.680 1.500 1.630 1,092,612 +0.11(+7.24%)
May 06, 2016 1.650 1.675 1.500 1.520 1,489,733 -0.13(-7.88%)
May 05, 2016 1.750 1.772 1.600 1.650 1,596,092 -0.15(-8.33%)
May 04, 2016 1.880 1.918 1.800 1.800 1,044,269 -0.10(-5.26%)
May 03, 2016 1.960 1.990 1.860 1.900 1,084,821 -0.04(-2.06%)
May 02, 2016 1.830 1.940 1.830 1.940 759,670 +0.11(+6.01%)
Apr 29, 2016 1.850 1.890 1.820 1.830 857,513 -0.02(-1.08%)
Apr 28, 2016 1.850 1.960 1.820 1.850 957,574 +0.00(+0.00%)
Apr 27, 2016 1.870 1.890 1.840 1.850 627,094 +0.00(+0.00%)
Apr 26, 2016 1.920 1.930 1.820 1.850 956,860 -0.05(-2.63%)
Apr 25, 2016 1.900 1.910 1.850 1.900 651,306 +0.02(+1.06%)
Apr 22, 2016 1.900 1.900 1.830 1.880 688,904 +0.03(+1.62%)
Apr 21, 2016 1.780 1.850 1.750 1.850 1,208,967 +0.09(+5.11%)
Apr 20, 2016 1.760 1.800 1.750 1.760 564,312 +0.01(+0.57%)
Apr 19, 2016 1.780 1.830 1.730 1.750 881,517 -0.03(-1.69%)
Apr 18, 2016 1.740 1.780 1.720 1.780 457,624 +0.05(+2.89%)
Apr 15, 2016 1.770 1.770 1.715 1.730 577,390 -0.03(-1.70%)
Apr 14, 2016 1.750 1.780 1.730 1.760 343,895 +0.02(+1.15%)
Apr 13, 2016 1.720 1.760 1.710 1.740 511,629 +0.01(+0.58%)
Apr 12, 2016 1.700 1.750 1.660 1.730 428,070 +0.02(+1.17%)
Apr 11, 2016 1.710 1.750 1.700 1.710 735,579 +0.00(+0.00%)
Apr 08, 2016 1.700 1.760 1.650 1.710 636,248 +0.01(+0.88%)
Apr 07, 2016 1.630 1.740 1.620 1.695 4,278,936 +0.08(+5.28%)
Apr 06, 2016 1.590 1.610 1.550 1.610 822,837 +0.03(+1.90%)
Apr 05, 2016 1.580 1.610 1.550 1.580 522,853 -0.02(-1.25%)
Apr 04, 2016 1.580 1.620 1.552 1.600 604,227 +0.02(+1.27%)
Apr 01, 2016 1.510 1.590 1.450 1.580 697,343 +0.05(+3.27%)
Mar 31, 2016 1.510 1.530 1.440 1.530 1,925,404 +0.03(+2.00%)
Mar 30, 2016 1.480 1.580 1.480 1.500 607,379 +0.01(+0.67%)
Mar 29, 2016 1.440 1.500 1.405 1.490 373,368 +0.06(+4.20%)
Mar 28, 2016 1.460 1.480 1.420 1.430 294,249 -0.02(-1.38%)
Mar 24, 2016 1.450 1.450 1.450 1.450 492,700 +0.00(+0.00%)
Mar 23, 2016 1.510 1.540 1.440 1.450 506,478 -0.06(-3.97%)
Mar 22, 2016 1.490 1.530 1.480 1.510 395,088 -0.01(-0.66%)
Mar 21, 2016 1.450 1.530 1.430 1.520 821,382 +0.08(+5.56%)
Mar 18, 2016 1.400 1.450 1.380 1.440 1,267,265 +0.05(+3.60%)
Mar 17, 2016 1.440 1.508 1.370 1.390 1,319,486 -0.07(-4.79%)
Mar 16, 2016 1.500 1.570 1.450 1.460 626,567 -0.03(-2.01%)
Mar 15, 2016 1.620 1.630 1.460 1.490 1,243,532 -0.14(-8.59%)
Mar 14, 2016 1.610 1.650 1.580 1.630 370,610 +0.01(+0.62%)
Mar 11, 2016 1.540 1.620 1.530 1.620 516,945 +0.09(+5.88%)
Mar 10, 2016 1.660 1.700 1.520 1.530 1,310,231 -0.09(-5.56%)
Mar 09, 2016 1.700 1.700 1.620 1.620 1,637,582 +0.07(+4.52%)
Mar 08, 2016 1.570 1.610 1.535 1.550 447,135 -0.02(-1.27%)
Mar 07, 2016 1.530 1.580 1.520 1.570 701,312 +0.04(+2.61%)
Mar 04, 2016 1.490 1.530 1.490 1.530 419,868 +0.03(+2.00%)
Mar 03, 2016 1.520 1.530 1.490 1.500 555,636 -0.01(-0.66%)
Mar 02, 2016 1.490 1.520 1.480 1.510 543,032 +0.03(+2.03%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.