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 )

0.8744 -0.0356 (-3.91%)
Streaming Delayed Price Updated: 3:58 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 (%)
Oct 30, 2015 1.890 1.940 1.850 1.900 1,080,904 +0.01(+0.53%)
Oct 29, 2015 1.920 2.035 1.850 1.890 2,013,544 -0.06(-3.08%)
Oct 28, 2015 1.820 1.990 1.790 1.950 2,591,717 +0.13(+7.14%)
Oct 27, 2015 1.830 1.847 1.810 1.820 744,738 -0.01(-0.55%)
Oct 26, 2015 1.880 1.890 1.820 1.830 1,200,858 -0.05(-2.66%)
Oct 23, 2015 1.880 1.950 1.870 1.880 967,168 -0.01(-0.53%)
Oct 22, 2015 1.940 1.950 1.860 1.890 944,442 -0.04(-2.07%)
Oct 21, 2015 1.950 1.976 1.900 1.930 791,854 -0.03(-1.53%)
Oct 20, 2015 1.960 2.000 1.930 1.960 554,455 -0.02(-1.01%)
Oct 19, 2015 1.950 2.010 1.920 1.980 1,170,843 -0.01(-0.50%)
Oct 16, 2015 2.010 2.050 1.970 1.990 428,964 -0.01(-0.50%)
Oct 15, 2015 1.970 2.010 1.941 2.000 815,262 +0.05(+2.56%)
Oct 14, 2015 1.940 1.990 1.900 1.950 930,454 +0.00(+0.00%)
Oct 13, 2015 1.980 2.070 1.950 1.950 629,578 -0.03(-1.52%)
Oct 12, 2015 2.080 2.080 1.980 1.980 776,931 -0.10(-4.81%)
Oct 09, 2015 2.030 2.100 2.010 2.080 516,124 +0.04(+1.96%)
Oct 08, 2015 1.990 2.040 1.970 2.040 757,287 +0.04(+2.26%)
Oct 07, 2015 2.030 2.110 1.990 1.995 1,617,553 -0.04(-2.21%)
Oct 06, 2015 2.040 2.080 1.990 2.040 602,179 -0.01(-0.49%)
Oct 05, 2015 2.030 2.130 2.000 2.050 782,783 -0.01(-0.49%)
Oct 02, 2015 1.960 2.090 1.960 2.060 1,153,741 +0.08(+4.04%)
Oct 01, 2015 1.940 2.010 1.900 1.980 1,367,740 +0.05(+2.59%)
Sep 30, 2015 1.970 2.000 1.890 1.930 1,232,620 +0.01(+0.52%)
Sep 29, 2015 2.040 2.080 1.920 1.920 1,341,347 -0.12(-5.88%)
Sep 28, 2015 2.140 2.160 1.990 2.040 1,970,974 -0.16(-7.27%)
Sep 25, 2015 2.240 2.270 2.150 2.200 1,252,441 -0.04(-1.79%)
Sep 24, 2015 2.260 2.330 2.230 2.240 816,203 -0.05(-2.18%)
Sep 23, 2015 2.300 2.370 2.250 2.290 540,810 -0.03(-1.29%)
Sep 22, 2015 2.300 2.340 2.280 2.320 2,258,637 -0.02(-0.85%)
Sep 21, 2015 2.460 2.460 2.320 2.340 1,566,235 -0.12(-4.88%)
Sep 18, 2015 2.370 2.470 2.370 2.460 812,297 +0.05(+2.07%)
Sep 17, 2015 2.460 2.490 2.410 2.410 1,620,108 -0.03(-1.23%)
Sep 16, 2015 2.370 2.460 2.370 2.440 1,324,203 +0.07(+2.95%)
Sep 15, 2015 2.420 2.470 2.360 2.370 1,428,609 -0.04(-1.66%)
Sep 14, 2015 2.490 2.499 2.350 2.410 852,914 -0.05(-2.03%)
Sep 11, 2015 2.370 2.480 2.360 2.460 1,115,340 +0.07(+2.93%)
Sep 10, 2015 2.340 2.430 2.280 2.390 1,360,095 +0.05(+2.14%)
Sep 09, 2015 2.390 2.400 2.320 2.340 976,168 -0.04(-1.68%)
Sep 08, 2015 2.390 2.400 2.340 2.380 2,115,787 +0.03(+1.28%)
Sep 04, 2015 2.230 2.350 2.350 2.350 1,138,500 +0.06(+2.62%)
Sep 03, 2015 2.300 2.340 2.220 2.290 1,926,568 -0.03(-1.29%)
Sep 02, 2015 2.180 2.340 2.100 2.320 2,454,154 +0.20(+9.43%)
Sep 01, 2015 2.160 2.250 2.100 2.120 1,549,969 -0.09(-4.07%)
Aug 31, 2015 2.210 2.340 2.200 2.210 1,605,375 -0.02(-0.90%)
Aug 28, 2015 2.060 2.340 2.030 2.230 2,432,269 +0.14(+6.70%)
Aug 27, 2015 1.940 2.140 1.930 2.090 2,477,814 +0.19(+10.00%)
Aug 26, 2015 1.970 1.990 1.840 1.900 1,699,029 -0.04(-2.06%)
Aug 25, 2015 2.010 2.060 1.930 1.940 3,245,953 -0.03(-1.52%)
Aug 24, 2015 1.900 2.080 1.580 1.970 1,864,482 -0.06(-2.96%)
Aug 21, 2015 2.020 2.090 1.960 2.030 1,152,604 +0.00(+0.00%)
Aug 20, 2015 2.150 2.180 1.990 2.030 2,523,219 -0.14(-6.45%)
Aug 19, 2015 2.240 2.250 2.150 2.170 3,022,001 -0.07(-3.13%)
Aug 18, 2015 2.290 2.340 2.230 2.240 1,051,134 -0.07(-3.03%)
Aug 17, 2015 2.340 2.370 2.290 2.310 836,437 -0.03(-1.28%)
Aug 14, 2015 2.340 2.400 2.310 2.340 777,411 +0.02(+0.86%)
Aug 13, 2015 2.300 2.370 2.290 2.320 784,058 +0.00(+0.00%)
Aug 12, 2015 2.300 2.365 2.220 2.320 1,624,288 +0.03(+1.31%)
Aug 11, 2015 2.350 2.390 2.250 2.290 1,703,962 -0.06(-2.55%)
Aug 10, 2015 2.450 2.450 2.260 2.350 2,134,417 +0.02(+0.86%)
Aug 07, 2015 2.090 2.590 2.080 2.330 13,581,182 +0.29(+14.22%)
Aug 06, 2015 2.060 2.120 2.000 2.040 1,414,446 -0.05(-2.39%)
Aug 05, 2015 2.190 2.220 2.050 2.090 2,062,856 -0.11(-5.00%)
Aug 04, 2015 2.210 2.260 2.180 2.200 438,029 +0.00(+0.00%)
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.