Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarin Corp ADR (NQ: AMRN )

0.8475 +0.0032 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2004 22.60 24.70 22.60 23.50 1,760 -0.10(-0.42%)
Nov 29, 2004 23.50 25.10 23.10 23.60 7,290 -0.40(-1.67%)
Nov 26, 2004 25.00 25.00 24.00 24.00 1,750 -0.40(-1.64%)
Nov 24, 2004 23.50 24.90 23.50 24.40 7,030 +1.00(+4.27%)
Nov 23, 2004 24.90 24.90 23.00 23.40 6,520 -0.40(-1.68%)
Nov 22, 2004 25.00 25.30 23.00 23.80 6,830 -2.10(-8.11%)
Nov 19, 2004 27.40 27.90 25.60 25.90 13,080 -1.30(-4.78%)
Nov 18, 2004 25.59 28.90 24.50 27.20 17,470 +1.70(+6.67%)
Nov 17, 2004 23.10 28.20 22.90 25.50 29,740 +2.39(+10.34%)
Nov 16, 2004 25.00 26.00 22.60 23.11 14,860 -1.99(-7.93%)
Nov 15, 2004 29.01 29.50 23.50 25.10 40,090 -2.70(-9.71%)
Nov 12, 2004 29.60 34.00 27.00 27.80 30,780 -2.20(-7.33%)
Nov 11, 2004 30.40 33.50 28.70 30.00 46,420 +0.90(+3.09%)
Nov 10, 2004 43.50 43.50 26.10 29.10 114,280 -10.80(-27.07%)
Nov 09, 2004 31.90 42.80 29.50 39.90 16,020 +12.00(+43.01%)
Nov 08, 2004 22.90 29.80 22.50 27.90 6,320 +5.40(+24.00%)
Nov 05, 2004 21.90 22.80 19.00 22.50 39,750 +3.00(+15.38%)
Nov 04, 2004 21.00 21.90 19.00 19.50 17,100 +0.00(+0.00%)
Nov 03, 2004 16.90 20.00 16.30 19.50 24,790 +2.70(+16.07%)
Nov 02, 2004 14.70 16.80 14.10 16.80 11,890 +2.10(+14.29%)
Nov 01, 2004 11.60 14.82 11.60 14.70 2,700 +0.10(+0.68%)
Oct 29, 2004 14.90 15.00 14.00 14.60 4,680 +0.60(+4.29%)
Oct 28, 2004 11.20 15.00 11.20 14.00 6,290 -0.50(-3.45%)
Oct 27, 2004 13.30 15.00 13.30 14.50 5,640 +0.60(+4.32%)
Oct 26, 2004 13.00 14.50 12.70 13.90 13,180 +1.10(+8.59%)
Oct 25, 2004 12.30 12.90 11.00 12.80 5,750 +1.30(+11.30%)
Oct 22, 2004 12.40 12.40 11.20 11.50 3,710 +0.00(+0.00%)
Oct 21, 2004 11.80 11.80 11.00 11.50 4,870 -0.40(-3.36%)
Oct 20, 2004 12.30 12.40 11.00 11.90 4,480 +0.60(+5.31%)
Oct 19, 2004 11.80 11.80 11.00 11.30 4,500 +0.30(+2.73%)
Oct 18, 2004 11.00 11.00 10.00 11.00 7,950 +1.00(+10.00%)
Oct 15, 2004 9.500 10.60 9.500 10.00 4,380 -0.70(-6.54%)
Oct 14, 2004 10.70 10.90 10.60 10.70 2,780 +0.20(+1.90%)
Oct 13, 2004 10.20 11.00 10.20 10.50 4,370 +0.50(+5.00%)
Oct 12, 2004 9.300 10.30 8.800 10.00 4,820 -0.90(-8.26%)
Oct 11, 2004 12.00 12.80 9.800 10.90 9,480 +0.10(+0.93%)
Oct 08, 2004 12.60 13.00 9.590 10.80 22,480 -1.70(-13.60%)
Oct 07, 2004 11.90 12.50 11.50 12.50 13,330 +0.50(+4.17%)
Oct 06, 2004 11.01 12.00 11.00 12.00 4,870 +0.50(+4.35%)
Oct 05, 2004 11.52 12.00 10.20 11.50 8,930 +0.00(+0.00%)
Oct 04, 2004 13.10 13.10 11.00 11.50 19,940 +0.00(+0.00%)
Oct 01, 2004 9.500 11.50 9.500 11.50 19,780 +2.80(+32.18%)
Sep 30, 2004 9.500 9.500 8.500 8.700 3,650 -0.70(-7.45%)
Sep 29, 2004 8.400 10.00 6.700 9.400 40,520 +1.20(+14.63%)
Sep 28, 2004 7.800 8.200 7.400 8.200 2,310 +0.70(+9.33%)
Sep 27, 2004 7.300 7.500 7.000 7.500 23,460 +0.10(+1.35%)
Sep 24, 2004 7.000 7.400 7.000 7.400 1,160 +0.40(+5.71%)
Sep 23, 2004 7.000 7.000 7.000 7.000 300 -0.09(-1.27%)
Sep 22, 2004 7.000 7.300 7.000 7.090 4,360 -0.01(-0.14%)
Sep 21, 2004 6.200 7.100 6.200 7.100 3,630 +0.60(+9.23%)
Sep 20, 2004 6.510 7.000 6.500 6.500 1,780 -0.50(-7.14%)
Sep 17, 2004 7.200 7.200 6.400 7.000 5,140 -0.10(-1.41%)
Sep 16, 2004 6.100 7.200 6.100 7.100 9,270 +0.90(+14.52%)
Sep 15, 2004 6.000 6.400 5.200 6.200 22,870 +0.90(+16.98%)
Sep 14, 2004 5.300 5.400 5.200 5.300 2,550 -0.10(-1.85%)
Sep 13, 2004 5.800 6.000 5.000 5.400 16,280 -0.40(-6.90%)
Sep 10, 2004 5.900 6.000 5.800 5.800 2,245 -0.20(-3.33%)
Sep 09, 2004 5.800 6.000 5.800 6.000 550 +0.00(+0.00%)
Sep 08, 2004 6.300 6.300 5.800 6.000 15,570 +0.00(+0.00%)
Sep 07, 2004 5.990 6.000 5.800 6.000 857 +0.00(+0.00%)
Sep 03, 2004 6.000 6.000 5.800 6.000 1,620 +0.01(+0.17%)
Sep 02, 2004 5.610 6.000 5.600 5.990 4,270 +0.39(+6.96%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.