Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 28, 2010 2.660 2.740 2.520 2.730 185,633 +0.07(+2.63%)
May 27, 2010 2.780 2.840 2.450 2.660 687,787 -0.07(-2.56%)
May 26, 2010 2.840 2.840 2.701 2.730 235,046 -0.05(-1.80%)
May 25, 2010 2.750 2.840 2.550 2.780 450,170 +0.01(+0.36%)
May 24, 2010 2.780 2.940 2.690 2.770 433,930 +0.03(+1.09%)
May 21, 2010 2.560 2.900 2.400 2.740 719,913 +0.14(+5.28%)
May 20, 2010 2.360 2.950 2.280 2.603 853,657 +0.11(+4.52%)
May 19, 2010 2.260 2.540 2.210 2.490 506,510 +0.24(+10.67%)
May 18, 2010 2.250 2.290 2.160 2.250 324,391 +0.03(+1.35%)
May 17, 2010 2.150 2.240 2.100 2.220 254,540 +0.07(+3.26%)
May 14, 2010 2.140 2.190 2.010 2.150 151,834 +0.01(+0.47%)
May 13, 2010 2.070 2.350 2.040 2.140 311,760 -0.01(-0.47%)
May 12, 2010 2.200 2.250 2.010 2.150 206,786 -0.09(-4.02%)
May 11, 2010 1.930 2.250 1.890 2.240 205,601 +0.15(+7.18%)
May 10, 2010 2.110 2.350 2.050 2.090 263,881 +0.03(+1.46%)
May 07, 2010 2.130 2.250 2.010 2.060 442,958 -0.02(-0.96%)
May 06, 2010 2.240 2.280 2.070 2.080 279,610 -0.14(-6.31%)
May 05, 2010 2.351 2.410 2.200 2.220 337,861 -0.17(-7.11%)
May 04, 2010 2.390 2.520 2.310 2.390 416,363 -0.06(-2.45%)
May 03, 2010 2.250 2.500 2.170 2.450 651,904 +0.19(+8.41%)
Apr 30, 2010 2.170 2.370 2.100 2.260 1,658,187 +0.07(+3.20%)
Apr 29, 2010 2.050 2.220 2.050 2.190 523,347 +0.19(+9.50%)
Apr 28, 2010 1.740 2.000 1.630 2.000 351,239 +0.29(+16.96%)
Apr 27, 2010 1.680 2.000 1.630 1.710 759,329 +0.06(+3.64%)
Apr 26, 2010 1.640 1.670 1.630 1.650 222,603 -0.01(-0.60%)
Apr 23, 2010 1.700 1.700 1.620 1.660 155,170 +0.01(+0.61%)
Apr 22, 2010 1.690 1.710 1.640 1.650 253,542 -0.04(-2.37%)
Apr 21, 2010 1.681 1.710 1.680 1.690 1,083,887 -0.01(-0.59%)
Apr 20, 2010 1.660 1.730 1.660 1.700 512,873 +0.01(+0.59%)
Apr 19, 2010 1.750 1.750 1.650 1.690 974,650 -0.04(-2.31%)
Apr 16, 2010 1.700 1.730 1.650 1.730 976,259 +0.03(+1.76%)
Apr 15, 2010 1.710 1.760 1.650 1.700 45,980 -0.05(-2.86%)
Apr 14, 2010 1.720 1.760 1.650 1.750 263,071 +0.11(+6.71%)
Apr 13, 2010 1.630 1.660 1.600 1.640 34,155 +0.02(+1.23%)
Apr 12, 2010 1.800 1.800 1.620 1.620 86,720 -0.18(-9.95%)
Apr 09, 2010 1.830 1.900 1.750 1.799 185,446 -0.05(-2.76%)
Apr 08, 2010 1.620 1.930 1.490 1.850 230,564 +0.25(+15.62%)
Apr 07, 2010 1.630 1.650 1.560 1.600 38,250 +0.00(+0.00%)
Apr 06, 2010 1.560 1.600 1.480 1.600 90,543 +0.05(+3.23%)
Apr 05, 2010 1.610 1.610 1.460 1.550 43,958 -0.06(-3.73%)
Apr 01, 2010 1.510 1.610 1.610 1.610 79,900 +0.09(+5.92%)
Mar 31, 2010 1.510 1.570 1.470 1.520 14,650 -0.02(-1.30%)
Mar 30, 2010 1.570 1.590 1.435 1.540 108,289 +0.03(+1.99%)
Mar 29, 2010 1.550 1.580 1.400 1.510 44,983 +0.06(+4.13%)
Mar 26, 2010 1.500 1.500 1.410 1.450 39,500 -0.04(-2.68%)
Mar 25, 2010 1.532 1.538 1.470 1.490 166,582 -0.03(-1.97%)
Mar 24, 2010 1.392 1.600 1.380 1.520 159,118 +0.14(+10.14%)
Mar 23, 2010 1.450 1.550 1.260 1.380 225,975 -0.05(-3.50%)
Mar 22, 2010 1.370 1.450 1.330 1.430 43,568 +0.04(+2.88%)
Mar 19, 2010 1.350 1.400 1.240 1.390 90,390 +0.06(+4.51%)
Mar 18, 2010 1.390 1.390 1.310 1.330 39,332 -0.07(-5.00%)
Mar 17, 2010 1.460 1.530 1.350 1.400 529,418 -0.05(-3.44%)
Mar 16, 2010 1.250 1.563 1.230 1.450 1,683,571 +0.23(+18.84%)
Mar 15, 2010 1.160 1.220 1.050 1.220 110,348 +0.14(+12.96%)
Mar 12, 2010 1.040 1.130 1.030 1.080 119,915 +0.05(+4.85%)
Mar 11, 2010 1.090 1.090 1.020 1.030 22,322 -0.04(-3.74%)
Mar 10, 2010 1.050 1.080 1.030 1.070 1,094,624 +0.02(+1.90%)
Mar 09, 2010 1.030 1.070 1.000 1.050 113,398 +0.03(+2.95%)
Mar 08, 2010 0.9800 1.030 0.9800 1.020 107,922 +0.02(+2.00%)
Mar 05, 2010 1.000 1.020 0.9838 1.000 34,103 -0.02(-1.96%)
Mar 04, 2010 1.070 1.070 0.9826 1.020 119,609 -0.05(-4.67%)
Mar 03, 2010 1.000 1.070 1.000 1.070 29,934 +0.08(+8.07%)
Mar 02, 2010 1.020 1.100 0.9801 0.9901 107,988 -0.02(-1.97%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.