Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Aug 31, 2016 2.830 2.895 2.770 2.800 6,151,206 +0.01(+0.36%)
Aug 30, 2016 3.000 3.020 2.740 2.790 5,432,762 -0.20(-6.69%)
Aug 29, 2016 3.070 3.070 2.930 2.990 3,020,593 -0.09(-2.92%)
Aug 26, 2016 3.080 3.100 3.010 3.080 2,673,362 +0.01(+0.33%)
Aug 25, 2016 3.080 3.120 2.980 3.070 2,376,284 +0.00(+0.00%)
Aug 24, 2016 3.200 3.250 3.020 3.070 4,220,480 -0.11(-3.46%)
Aug 23, 2016 3.180 3.250 3.160 3.180 2,398,972 +0.03(+0.95%)
Aug 22, 2016 3.150 3.290 3.140 3.150 4,794,426 -0.01(-0.32%)
Aug 19, 2016 3.110 3.320 3.080 3.160 4,233,722 +0.07(+2.27%)
Aug 18, 2016 3.070 3.150 3.060 3.090 1,836,821 +0.02(+0.65%)
Aug 17, 2016 3.090 3.170 3.050 3.070 2,062,290 -0.03(-0.97%)
Aug 16, 2016 3.170 3.190 3.085 3.100 1,488,637 -0.07(-2.21%)
Aug 15, 2016 3.120 3.200 3.080 3.170 2,880,322 +0.10(+3.26%)
Aug 12, 2016 3.050 3.115 3.020 3.070 7,260,532 +0.00(+0.00%)
Aug 11, 2016 2.980 3.120 2.910 3.070 10,968,265 -0.25(-7.53%)
Aug 10, 2016 3.370 3.430 3.260 3.320 2,664,690 -0.01(-0.30%)
Aug 09, 2016 3.180 3.350 3.170 3.330 1,848,996 +0.14(+4.39%)
Aug 08, 2016 3.360 3.460 3.020 3.190 3,629,467 -0.14(-4.20%)
Aug 05, 2016 3.260 3.430 3.260 3.330 3,557,323 +0.05(+1.52%)
Aug 04, 2016 3.150 3.340 2.950 3.280 8,918,680 -0.04(-1.20%)
Aug 03, 2016 3.210 3.360 3.130 3.320 15,312,888 +0.14(+4.40%)
Aug 02, 2016 2.940 3.190 2.920 3.180 16,660,750 +0.27(+9.28%)
Aug 01, 2016 2.720 3.000 2.650 2.910 11,620,441 +0.26(+9.81%)
Jul 29, 2016 2.390 2.750 2.370 2.650 11,522,441 +0.26(+10.88%)
Jul 28, 2016 2.380 2.390 2.190 2.390 1,883,227 +0.01(+0.42%)
Jul 27, 2016 2.380 2.390 2.350 2.380 510,850 +0.01(+0.42%)
Jul 26, 2016 2.360 2.390 2.330 2.370 1,344,543 -0.01(-0.42%)
Jul 25, 2016 2.350 2.390 2.350 2.380 541,865 +0.03(+1.28%)
Jul 22, 2016 2.330 2.380 2.310 2.350 306,334 +0.02(+0.86%)
Jul 21, 2016 2.330 2.390 2.300 2.330 723,786 +0.00(+0.00%)
Jul 20, 2016 2.290 2.350 2.260 2.330 486,699 +0.04(+1.75%)
Jul 19, 2016 2.300 2.360 2.250 2.290 780,969 -0.04(-1.72%)
Jul 18, 2016 2.310 2.380 2.310 2.330 846,237 +0.02(+0.87%)
Jul 15, 2016 2.260 2.319 2.250 2.310 860,195 +0.06(+2.67%)
Jul 14, 2016 2.240 2.300 2.210 2.250 783,180 +0.01(+0.45%)
Jul 13, 2016 2.240 2.300 2.230 2.240 983,789 +0.02(+0.90%)
Jul 12, 2016 2.180 2.240 2.160 2.220 803,540 +0.03(+1.37%)
Jul 11, 2016 2.180 2.300 2.150 2.190 1,357,945 +0.00(+0.00%)
Jul 08, 2016 2.180 2.170 2.150 2.190 931,795 +0.02(+0.92%)
Jul 07, 2016 2.140 2.200 2.125 2.170 926,093 +0.00(+0.00%)
Jul 05, 2016 2.150 2.190 2.140 2.170 628,747 -0.02(-0.91%)
Jul 01, 2016 2.160 2.190 2.190 2.190 823,900 +0.03(+1.39%)
Jun 30, 2016 2.150 2.190 2.110 2.160 870,885 -0.01(-0.46%)
Jun 29, 2016 2.120 2.190 2.120 2.170 2,190,498 +0.06(+2.84%)
Jun 28, 2016 2.000 2.130 2.000 2.110 3,004,976 +0.14(+7.11%)
Jun 27, 2016 1.990 2.010 1.900 1.970 1,588,727 -0.03(-1.50%)
Jun 24, 2016 2.040 2.050 1.940 2.000 1,146,093 -0.10(-4.76%)
Jun 23, 2016 2.070 2.130 2.050 2.100 506,610 +0.04(+1.94%)
Jun 22, 2016 2.050 2.150 2.030 2.060 712,286 +0.01(+0.49%)
Jun 21, 2016 2.080 2.110 2.020 2.050 879,528 -0.05(-2.38%)
Jun 20, 2016 2.100 2.130 2.051 2.100 366,340 +0.05(+2.44%)
Jun 17, 2016 2.130 2.150 2.020 2.050 814,271 -0.07(-3.30%)
Jun 16, 2016 2.110 2.140 2.050 2.120 750,430 +0.00(+0.00%)
Jun 15, 2016 2.100 2.170 2.080 2.120 676,564 +0.00(+0.00%)
Jun 14, 2016 2.100 2.180 2.100 2.120 864,623 -0.01(-0.47%)
Jun 13, 2016 2.120 2.175 2.060 2.130 1,068,558 +0.01(+0.47%)
Jun 10, 2016 2.190 2.200 2.100 2.120 1,075,882 -0.09(-4.07%)
Jun 09, 2016 2.270 2.290 2.170 2.210 990,778 -0.06(-2.64%)
Jun 08, 2016 2.350 2.350 2.200 2.270 1,417,573 -0.04(-1.73%)
Jun 07, 2016 2.280 2.350 2.190 2.310 1,763,798 +0.03(+1.32%)
Jun 06, 2016 2.250 2.290 2.180 2.280 1,321,214 +0.05(+2.24%)
Jun 03, 2016 2.200 2.280 2.100 2.230 2,315,500 +0.01(+0.45%)
Jun 02, 2016 2.090 2.250 2.070 2.220 2,483,108 +0.14(+6.73%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.