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 (%)
Aug 31, 2004 6.000 6.000 5.700 5.800 24,000 -0.20(-3.33%)
Aug 30, 2004 6.000 6.300 5.800 6.000 59,950 +0.00(+0.00%)
Aug 27, 2004 6.400 6.400 5.700 6.000 26,560 -0.20(-3.23%)
Aug 26, 2004 7.800 7.800 5.700 6.200 41,480 -1.30(-17.33%)
Aug 25, 2004 7.700 8.000 7.500 7.500 3,330 -0.70(-8.54%)
Aug 24, 2004 8.500 8.500 7.800 8.200 1,550 +0.20(+2.50%)
Aug 23, 2004 8.400 8.400 7.200 8.000 690 +0.00(+0.00%)
Aug 20, 2004 6.900 8.400 6.800 8.000 3,548 +1.20(+17.65%)
Aug 19, 2004 6.900 6.900 6.800 6.800 110 -0.10(-1.45%)
Aug 18, 2004 7.010 7.020 6.800 6.900 180 +0.09(+1.32%)
Aug 17, 2004 8.500 8.500 6.800 6.810 1,220 -0.69(-9.20%)
Aug 16, 2004 7.200 7.500 7.200 7.500 610 +0.30(+4.17%)
Aug 13, 2004 8.000 8.000 7.100 7.200 2,090 +0.30(+4.35%)
Aug 12, 2004 7.120 7.120 6.900 6.900 330 -0.50(-6.76%)
Aug 11, 2004 6.800 7.400 6.700 7.400 470 +0.10(+1.37%)
Aug 10, 2004 6.900 7.500 6.500 7.300 1,900 -0.20(-2.67%)
Aug 09, 2004 7.520 7.600 7.200 7.500 1,310 +0.00(+0.00%)
Aug 06, 2004 7.600 8.000 7.300 7.500 4,560 -0.30(-3.85%)
Aug 05, 2004 7.800 7.800 7.700 7.800 1,770 +0.00(+0.00%)
Aug 04, 2004 7.800 8.200 7.800 7.800 300 +0.00(+0.00%)
Aug 03, 2004 7.700 8.320 7.700 7.800 860 -0.30(-3.70%)
Aug 02, 2004 8.200 8.200 8.000 8.100 320 -0.50(-5.81%)
Jul 30, 2004 8.600 8.600 8.000 8.600 430 -0.20(-2.27%)
Jul 29, 2004 7.800 8.800 7.800 8.800 2,330 +1.00(+12.82%)
Jul 28, 2004 7.800 7.800 7.800 7.800 10 -0.20(-2.50%)
Jul 27, 2004 7.800 8.100 7.800 8.000 930 +0.01(+0.13%)
Jul 26, 2004 7.700 9.200 7.700 7.990 1,100 -0.71(-8.16%)
Jul 23, 2004 8.010 8.900 7.800 8.700 2,580 +0.20(+2.35%)
Jul 22, 2004 9.100 9.100 8.000 8.500 1,010 +0.00(+0.00%)
Jul 21, 2004 9.200 9.200 8.500 8.500 140 +0.10(+1.19%)
Jul 20, 2004 8.400 9.300 8.400 8.400 9,430 -0.10(-1.18%)
Jul 19, 2004 9.000 9.000 8.500 8.500 850 -0.41(-4.60%)
Jul 16, 2004 8.500 9.500 8.500 8.910 1,500 +0.51(+6.07%)
Jul 15, 2004 8.400 8.400 8.400 8.400 150 +0.09(+1.08%)
Jul 14, 2004 8.500 9.200 8.310 8.310 150 -0.19(-2.24%)
Jul 13, 2004 9.900 9.900 8.500 8.500 1,800 -1.20(-12.37%)
Jul 12, 2004 7.700 10.00 7.700 9.700 3,620 +1.90(+24.36%)
Jul 09, 2004 7.800 8.400 7.800 7.800 1,390 -0.80(-9.30%)
Jul 08, 2004 8.600 8.600 8.600 8.600 60 +0.00(+0.00%)
Jul 07, 2004 7.700 8.700 7.700 8.600 1,210 +0.10(+1.18%)
Jul 06, 2004 8.100 8.500 7.700 8.500 470 +0.00(+0.00%)
Jul 02, 2004 9.000 9.000 7.700 8.500 6,000 -0.30(-3.41%)
Jul 01, 2004 8.700 8.810 8.700 8.800 520 +0.10(+1.15%)
Jun 30, 2004 8.700 8.700 8.700 8.700 100 +0.07(+0.87%)
Jun 29, 2004 8.500 9.020 8.500 8.625 1,020 -0.38(-4.17%)
Jun 28, 2004 8.510 9.000 8.510 9.000 610 +0.10(+1.12%)
Jun 25, 2004 8.600 9.400 8.600 8.900 1,160 -0.10(-1.11%)
Jun 24, 2004 9.300 10.00 8.200 9.000 6,210 +0.00(+0.00%)
Jun 23, 2004 9.400 9.600 9.000 9.000 3,580 -0.70(-7.22%)
Jun 22, 2004 9.300 9.900 9.300 9.700 1,290 +0.30(+3.19%)
Jun 21, 2004 9.400 10.00 9.400 9.400 990 +0.00(+0.00%)
Jun 18, 2004 9.500 9.500 9.400 9.400 190 -0.10(-1.05%)
Jun 17, 2004 9.500 9.900 9.400 9.500 580 +0.10(+1.06%)
Jun 16, 2004 9.500 10.00 9.400 9.400 530 -0.10(-1.05%)
Jun 15, 2004 9.400 10.10 9.400 9.500 380 +0.00(+0.00%)
Jun 14, 2004 9.700 10.00 9.500 9.500 510 -0.40(-4.04%)
Jun 10, 2004 10.00 10.00 9.200 9.900 550 +0.50(+5.32%)
Jun 09, 2004 9.500 10.20 9.300 9.400 1,240 -0.60(-6.00%)
Jun 08, 2004 10.10 10.20 9.700 10.00 580 -0.10(-0.99%)
Jun 07, 2004 9.500 10.40 9.500 10.10 2,400 +0.00(+0.00%)
Jun 04, 2004 9.700 10.40 9.700 10.10 340 +0.60(+6.32%)
Jun 03, 2004 10.80 10.80 9.500 9.500 1,070 -0.70(-6.86%)
Jun 02, 2004 10.00 10.80 10.00 10.20 1,860 +0.70(+7.37%)
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.