Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Amarin Corp ADR (NQ: AMRN )

0.7090 +0.0188 (+2.72%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.7200 0.7299 0.6800 0.6902 2,017,810 -0.02(-2.93%)
Jun 20, 2024 0.7261 0.7266 0.7100 0.7110 627,409 -0.02(-2.62%)
Jun 18, 2024 0.7400 0.7565 0.7101 0.7301 1,163,858 -0.03(-3.68%)
Jun 17, 2024 0.7800 0.7781 0.7424 0.7580 618,187 -0.02(-2.58%)
Jun 14, 2024 0.8200 0.8200 0.7700 0.7781 1,291,940 -0.03(-3.37%)
Jun 13, 2024 0.8100 0.8300 0.7801 0.8052 1,368,115 -0.01(-0.92%)
Jun 12, 2024 0.8200 0.8274 0.7900 0.8127 3,552,332 +0.04(+5.55%)
Jun 11, 2024 0.6340 0.7720 0.6300 0.7700 5,870,570 +0.14(+22.61%)
Jun 10, 2024 0.6900 0.7000 0.6271 0.6280 4,564,870 -0.05(-6.69%)
Jun 07, 2024 0.7000 0.7200 0.6673 0.6730 3,117,432 -0.03(-4.51%)
Jun 06, 2024 0.7300 0.7300 0.6994 0.7048 2,204,297 -0.00(-0.45%)
Jun 05, 2024 0.7294 0.7498 0.7080 0.7080 3,537,999 +0.01(+1.14%)
Jun 04, 2024 0.8000 0.8100 0.7000 0.7000 7,912,276 -0.15(-17.91%)
Jun 03, 2024 0.8592 0.8790 0.8000 0.8527 999,415 -0.01(-1.42%)
May 31, 2024 0.8495 0.8750 0.8410 0.8650 664,017 +0.02(+2.94%)
May 30, 2024 0.8500 0.8598 0.8304 0.8403 668,145 +0.00(+0.04%)
May 29, 2024 0.8390 0.8553 0.8100 0.8400 1,255,523 -0.00(-0.02%)
May 28, 2024 0.8660 0.8957 0.8333 0.8402 1,365,491 -0.01(-0.86%)
May 24, 2024 0.9000 0.9000 0.8400 0.8475 883,729 +0.00(+0.38%)
May 23, 2024 0.8627 0.8868 0.8400 0.8443 1,127,779 -0.03(-3.15%)
May 22, 2024 0.8820 0.8950 0.8600 0.8718 608,628 -0.02(-2.77%)
May 21, 2024 0.8800 0.9000 0.8704 0.8966 484,405 +0.02(+1.90%)
May 20, 2024 0.8700 0.8900 0.8603 0.8799 597,134 +0.01(+1.14%)
May 17, 2024 0.9025 0.9125 0.8700 0.8700 980,207 -0.04(-4.65%)
May 16, 2024 0.9200 0.9300 0.9000 0.9124 585,657 -0.02(-2.51%)
May 15, 2024 0.9000 0.9550 0.9032 0.9359 558,161 +0.03(+2.87%)
May 14, 2024 0.9000 0.9300 0.8903 0.9098 595,890 -0.01(-1.11%)
May 13, 2024 0.8600 0.9499 0.8600 0.9200 1,033,568 +0.07(+7.92%)
May 10, 2024 0.9000 0.9000 0.8500 0.8525 1,288,138 -0.03(-3.12%)
May 09, 2024 0.8800 0.8971 0.8703 0.8800 605,577 +0.02(+1.98%)
May 08, 2024 0.9672 0.9725 0.8620 0.8629 1,905,807 -0.11(-11.51%)
May 07, 2024 0.9800 1.030 0.9570 0.9751 648,057 -0.00(-0.50%)
May 06, 2024 0.9100 1.020 0.9000 0.9800 1,661,677 +0.07(+7.69%)
May 03, 2024 0.8946 0.9340 0.8911 0.9100 464,012 -0.01(-0.87%)
May 02, 2024 0.8100 0.9298 0.8130 0.9180 1,479,204 +0.09(+10.60%)
May 01, 2024 0.8500 0.8700 0.8110 0.8300 3,580,206 -0.09(-9.87%)
Apr 30, 2024 0.8840 0.9289 0.8692 0.9209 1,182,243 +0.04(+5.01%)
Apr 29, 2024 0.8500 0.8847 0.8540 0.8770 585,646 +0.00(+0.24%)
Apr 26, 2024 0.8726 0.8800 0.8610 0.8749 490,768 +0.01(+1.72%)
Apr 25, 2024 0.8700 0.8899 0.8413 0.8601 713,303 -0.02(-2.11%)
Apr 24, 2024 0.8800 0.8894 0.8655 0.8786 667,287 -0.00(-0.53%)
Apr 23, 2024 0.8700 0.8980 0.8654 0.8833 764,036 +0.02(+2.03%)
Apr 22, 2024 0.8629 0.8848 0.8600 0.8657 739,861 +0.01(+0.74%)
Apr 19, 2024 0.8700 0.8858 0.8593 0.8593 1,024,891 -0.01(-1.43%)
Apr 18, 2024 0.9600 0.9600 0.8708 0.8718 1,036,043 -0.05(-4.94%)
Apr 17, 2024 0.9100 0.9398 0.9100 0.9171 879,788 +0.02(+2.37%)
Apr 16, 2024 0.9200 0.9495 0.8900 0.8959 812,512 -0.02(-2.47%)
Apr 15, 2024 0.9900 0.9900 0.9083 0.9186 626,151 -0.04(-4.01%)
Apr 12, 2024 1.000 1.040 0.9510 0.9570 1,015,626 -0.06(-6.18%)
Apr 11, 2024 1.040 1.050 1.010 1.020 547,868 -0.02(-1.92%)
Apr 10, 2024 1.050 1.050 1.010 1.040 935,860 -0.02(-1.89%)
Apr 09, 2024 1.060 1.110 1.040 1.060 933,784 -0.01(-0.93%)
Apr 08, 2024 1.040 1.110 1.030 1.070 851,366 +0.02(+1.90%)
Apr 05, 2024 1.050 1.060 1.010 1.050 1,023,426 -0.01(-0.94%)
Apr 04, 2024 1.070 1.070 1.010 1.060 1,501,040 +0.00(+0.00%)
Apr 03, 2024 1.020 1.110 1.000 1.060 3,839,594 +0.07(+7.07%)
Apr 02, 2024 0.8744 1.010 0.8520 0.9900 4,818,876 +0.11(+12.24%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.