Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 28, 2014 1.240 1.320 1.233 1.290 880,825 +0.03(+2.38%)
Nov 26, 2014 1.210 1.260 1.260 1.260 910,200 +0.04(+3.28%)
Nov 25, 2014 1.240 1.270 1.200 1.220 1,474,913 -0.05(-3.94%)
Nov 24, 2014 1.320 1.320 1.250 1.270 2,126,754 -0.04(-3.05%)
Nov 21, 2014 1.280 1.380 1.220 1.310 2,935,152 +0.07(+5.65%)
Nov 20, 2014 1.230 1.310 1.180 1.240 1,863,408 -0.01(-0.80%)
Nov 19, 2014 1.290 1.370 1.220 1.250 3,419,235 -0.07(-5.30%)
Nov 18, 2014 1.100 1.370 1.080 1.320 10,979,055 +0.25(+23.36%)
Nov 17, 2014 0.9398 1.090 0.9398 1.070 4,055,284 +0.12(+12.66%)
Nov 14, 2014 0.9731 0.9794 0.9123 0.9498 1,012,821 -0.00(-0.23%)
Nov 13, 2014 0.9100 0.9575 0.9000 0.9520 1,745,508 +0.06(+6.98%)
Nov 12, 2014 0.8600 0.9000 0.8000 0.8899 1,263,264 +0.05(+6.36%)
Nov 11, 2014 0.8350 0.8500 0.7800 0.8367 2,497,637 +0.00(+0.53%)
Nov 10, 2014 0.8700 0.9001 0.8169 0.8323 2,972,460 -0.07(-7.52%)
Nov 07, 2014 0.9128 0.9300 0.8800 0.9000 1,813,435 -0.04(-4.26%)
Nov 06, 2014 1.000 1.010 0.9301 0.9400 2,911,990 -0.04(-4.08%)
Nov 05, 2014 0.9026 0.9800 0.9000 0.9800 2,672,799 +0.06(+6.39%)
Nov 04, 2014 0.9028 0.9329 0.9000 0.9211 401,604 -0.01(-0.97%)
Nov 03, 2014 0.9500 0.9578 0.9167 0.9301 732,998 -0.01(-1.18%)
Oct 31, 2014 0.8900 0.9600 0.8900 0.9412 1,401,153 +0.04(+4.12%)
Oct 30, 2014 0.9000 0.9069 0.8850 0.9040 684,721 +0.00(+0.00%)
Oct 29, 2014 0.9100 0.9190 0.8850 0.9040 1,234,084 -0.02(-1.63%)
Oct 28, 2014 0.9000 0.9480 0.9000 0.9190 1,057,488 +0.01(+1.03%)
Oct 27, 2014 0.9400 0.9400 0.8930 0.9096 3,899,108 -0.03(-3.23%)
Oct 24, 2014 1.020 1.050 0.9398 0.9400 5,214,121 -0.11(-10.48%)
Oct 23, 2014 1.070 1.070 1.040 1.050 1,009,559 -0.00(-0.47%)
Oct 22, 2014 1.030 1.100 1.010 1.055 1,463,255 +0.00(+0.48%)
Oct 21, 2014 1.070 1.070 1.000 1.050 828,546 +0.00(+0.00%)
Oct 20, 2014 1.050 1.070 1.030 1.050 807,837 +0.00(+0.00%)
Oct 17, 2014 1.050 1.060 1.040 1.050 877,012 +0.00(+0.00%)
Oct 16, 2014 0.9900 1.050 0.9726 1.050 1,563,543 +0.06(+6.06%)
Oct 15, 2014 0.9800 1.010 0.9700 0.9900 801,696 -0.02(-1.98%)
Oct 14, 2014 0.9900 1.000 0.9700 1.010 708,534 +0.02(+2.47%)
Oct 13, 2014 1.000 1.000 0.9600 0.9857 640,398 -0.01(-1.41%)
Oct 10, 2014 0.9800 1.010 0.9711 0.9998 1,520,321 +0.02(+2.02%)
Oct 09, 2014 0.9800 1.010 0.9550 0.9800 1,272,788 -0.02(-1.79%)
Oct 08, 2014 1.010 1.040 0.9400 0.9979 3,442,074 -0.02(-2.17%)
Oct 07, 2014 1.040 1.050 1.005 1.020 1,083,615 -0.02(-1.92%)
Oct 06, 2014 1.060 1.070 1.040 1.040 1,245,606 -0.02(-1.89%)
Oct 03, 2014 1.030 1.070 1.020 1.060 1,630,314 +0.03(+2.91%)
Oct 02, 2014 1.040 1.050 0.9800 1.030 3,835,596 +0.00(+0.00%)
Oct 01, 2014 1.080 1.100 1.020 1.030 3,251,176 -0.06(-5.50%)
Sep 30, 2014 1.130 1.150 1.090 1.090 1,990,475 -0.04(-3.54%)
Sep 29, 2014 1.090 1.150 1.070 1.130 1,436,811 +0.02(+1.80%)
Sep 26, 2014 1.110 1.140 1.070 1.110 2,433,681 -0.01(-0.89%)
Sep 25, 2014 1.170 1.170 1.110 1.120 2,304,958 -0.05(-4.27%)
Sep 24, 2014 1.150 1.250 1.100 1.170 5,192,965 +0.00(+0.43%)
Sep 23, 2014 1.250 1.280 1.150 1.165 4,228,990 -0.08(-6.80%)
Sep 22, 2014 1.290 1.295 1.200 1.250 3,509,788 -0.05(-3.85%)
Sep 19, 2014 1.350 1.360 1.270 1.300 3,197,415 -0.05(-3.70%)
Sep 18, 2014 1.380 1.380 1.330 1.350 2,010,551 -0.02(-1.46%)
Sep 17, 2014 1.330 1.380 1.330 1.370 1,827,815 +0.02(+1.48%)
Sep 16, 2014 1.400 1.420 1.330 1.350 4,843,057 -0.07(-4.93%)
Sep 15, 2014 1.460 1.460 1.400 1.420 3,651,828 -0.07(-4.70%)
Sep 12, 2014 1.460 1.500 1.360 1.490 14,594,730 -0.32(-17.68%)
Sep 11, 2014 2.030 2.030 1.750 1.810 5,086,397 -0.19(-9.50%)
Sep 10, 2014 1.990 2.090 1.960 2.000 6,250,352 +0.02(+1.01%)
Sep 09, 2014 2.040 2.060 1.960 1.980 3,534,878 -0.07(-3.41%)
Sep 08, 2014 1.940 2.080 1.910 2.050 4,301,529 +0.11(+5.67%)
Sep 05, 2014 1.920 1.940 1.860 1.940 1,461,457 +0.03(+1.57%)
Sep 04, 2014 1.860 1.940 1.860 1.910 2,718,959 +0.04(+2.14%)
Sep 03, 2014 1.950 1.950 1.840 1.870 2,021,289 -0.05(-2.86%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.