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 )

0.5486 +0.0237 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 0.5300 0.5600 0.5205 0.5486 1,372,809 +0.02(+4.52%)
Nov 21, 2024 0.5000 0.5250 0.4925 0.5249 1,888,659 +0.03(+6.17%)
Nov 20, 2024 0.5000 0.5000 0.4770 0.4944 1,572,682 +0.00(+0.75%)
Nov 19, 2024 0.4728 0.5198 0.4601 0.4907 2,044,861 +0.03(+5.53%)
Nov 18, 2024 0.5000 0.5045 0.4565 0.4650 2,616,082 -0.03(-7.00%)
Nov 15, 2024 0.5190 0.5190 0.4951 0.5000 2,005,786 -0.02(-3.85%)
Nov 14, 2024 0.5600 0.5699 0.5100 0.5200 2,385,339 -0.05(-8.69%)
Nov 13, 2024 0.5520 0.5815 0.5510 0.5695 858,265 +0.02(+3.11%)
Nov 12, 2024 0.5500 0.5570 0.5400 0.5523 1,245,892 -0.01(-1.38%)
Nov 11, 2024 0.5748 0.5799 0.5548 0.5600 1,117,216 -0.01(-2.57%)
Nov 08, 2024 0.5755 0.5849 0.5700 0.5748 837,576 -0.00(-0.12%)
Nov 07, 2024 0.5900 0.6000 0.5740 0.5755 976,510 -0.02(-2.84%)
Nov 06, 2024 0.6383 0.6392 0.5800 0.5923 910,026 -0.03(-4.96%)
Nov 05, 2024 0.6047 0.6295 0.6042 0.6232 794,416 +0.02(+3.06%)
Nov 04, 2024 0.5875 0.6200 0.5801 0.6047 927,672 +0.02(+3.16%)
Nov 01, 2024 0.5800 0.6059 0.5797 0.5862 818,273 +0.01(+1.12%)
Oct 31, 2024 0.6000 0.6000 0.5606 0.5797 1,484,582 -0.02(-3.74%)
Oct 30, 2024 0.6500 0.6500 0.5961 0.6022 1,157,264 -0.01(-1.62%)
Oct 29, 2024 0.6493 0.6641 0.6000 0.6121 1,968,478 -0.02(-3.38%)
Oct 28, 2024 0.5732 0.6488 0.5732 0.6335 1,626,001 +0.05(+8.83%)
Oct 25, 2024 0.5700 0.5929 0.5600 0.5821 908,407 +0.01(+1.23%)
Oct 24, 2024 0.5850 0.5893 0.5550 0.5750 1,302,193 -0.00(-0.61%)
Oct 23, 2024 0.5700 0.5890 0.5660 0.5785 715,996 +0.00(+0.09%)
Oct 22, 2024 0.5900 0.5900 0.5650 0.5780 926,312 +0.00(+0.52%)
Oct 21, 2024 0.5895 0.5900 0.5700 0.5750 491,193 -0.01(-0.88%)
Oct 18, 2024 0.5800 0.5910 0.5690 0.5801 887,512 +0.01(+1.77%)
Oct 17, 2024 0.5700 0.5800 0.5680 0.5700 493,575 -0.01(-1.74%)
Oct 16, 2024 0.5754 0.5848 0.5700 0.5801 462,906 +0.00(+0.78%)
Oct 15, 2024 0.5800 0.5950 0.5700 0.5756 778,895 -0.01(-1.10%)
Oct 14, 2024 0.5850 0.6030 0.5760 0.5820 379,216 -0.01(-1.36%)
Oct 11, 2024 0.5800 0.6040 0.5800 0.5900 594,674 +0.01(+1.24%)
Oct 10, 2024 0.5700 0.5978 0.5750 0.5828 346,562 +0.00(+0.48%)
Oct 09, 2024 0.5948 0.6140 0.5716 0.5800 812,852 -0.01(-2.50%)
Oct 08, 2024 0.5800 0.5979 0.5700 0.5949 914,062 +0.02(+3.25%)
Oct 07, 2024 0.6000 0.6027 0.5730 0.5762 1,288,270 -0.03(-4.89%)
Oct 04, 2024 0.6045 0.6244 0.5725 0.6058 1,390,909 +0.01(+2.14%)
Oct 03, 2024 0.6100 0.6100 0.5900 0.5931 578,668 -0.01(-1.80%)
Oct 02, 2024 0.6130 0.6271 0.6039 0.6040 531,396 -0.02(-2.58%)
Oct 01, 2024 0.6500 0.6500 0.6112 0.6200 736,803 -0.01(-1.10%)
Sep 30, 2024 0.6000 0.6500 0.5963 0.6269 1,153,262 +0.02(+3.76%)
Sep 27, 2024 0.5850 0.6078 0.5760 0.6042 710,761 +0.02(+3.58%)
Sep 26, 2024 0.5700 0.5833 0.5700 0.5833 675,153 +0.02(+2.87%)
Sep 25, 2024 0.5895 0.5948 0.5670 0.5670 871,176 -0.02(-2.78%)
Sep 24, 2024 0.5705 0.5837 0.5650 0.5832 608,046 +0.01(+2.32%)
Sep 23, 2024 0.5853 0.5900 0.5700 0.5700 769,449 -0.02(-3.41%)
Sep 20, 2024 0.5950 0.5966 0.5851 0.5901 561,644 -0.01(-1.42%)
Sep 19, 2024 0.6000 0.6100 0.5900 0.5986 787,042 +0.00(+0.32%)
Sep 18, 2024 0.5860 0.6080 0.5860 0.5967 498,438 +0.00(+0.32%)
Sep 17, 2024 0.5900 0.6028 0.5860 0.5948 405,933 +0.00(+0.68%)
Sep 16, 2024 0.6027 0.6027 0.5759 0.5908 539,672 -0.01(-1.53%)
Sep 13, 2024 0.5830 0.6096 0.5825 0.6000 443,928 +0.02(+3.13%)
Sep 12, 2024 0.5800 0.5887 0.5730 0.5818 775,035 -0.01(-1.04%)
Sep 11, 2024 0.6000 0.6035 0.5721 0.5879 719,043 -0.01(-1.52%)
Sep 10, 2024 0.6000 0.6098 0.5916 0.5970 516,205 -0.00(-0.27%)
Sep 09, 2024 0.6100 0.6160 0.5900 0.5986 423,137 -0.00(-0.32%)
Sep 06, 2024 0.6080 0.6200 0.5860 0.6005 1,272,206 -0.01(-1.56%)
Sep 05, 2024 0.6200 0.6200 0.6000 0.6100 440,406 -0.00(-0.16%)
Sep 04, 2024 0.6130 0.6218 0.6050 0.6110 567,885 -0.01(-2.32%)
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.