Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Amarin Corp ADR (NQ: AMRN )

0.8718 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 29, 2007 5.800 6.000 5.600 5.900 31,458 +0.10(+1.72%)
Jun 28, 2007 5.700 6.189 5.550 5.800 58,685 +0.01(+0.17%)
Jun 27, 2007 5.300 5.800 5.203 5.790 61,593 +0.40(+7.32%)
Jun 26, 2007 5.200 5.400 5.100 5.395 34,944 +0.19(+3.75%)
Jun 25, 2007 5.500 5.500 5.200 5.200 64,669 -0.29(-5.27%)
Jun 22, 2007 5.300 5.598 5.300 5.489 90,572 +0.09(+1.72%)
Jun 21, 2007 5.600 5.700 5.300 5.396 90,456 -0.09(-1.68%)
Jun 20, 2007 5.725 5.798 5.200 5.488 142,560 -0.22(-3.89%)
Jun 19, 2007 5.700 5.750 5.700 5.710 49,290 -0.09(-1.55%)
Jun 18, 2007 5.860 5.900 5.700 5.800 32,900 +0.02(+0.43%)
Jun 15, 2007 5.700 5.958 5.700 5.775 26,600 +0.08(+1.32%)
Jun 14, 2007 5.800 6.000 5.700 5.700 52,330 -0.10(-1.72%)
Jun 13, 2007 6.000 6.000 5.700 5.800 31,830 -0.20(-3.33%)
Jun 12, 2007 6.098 6.098 5.800 6.000 40,560 -0.10(-1.64%)
Jun 11, 2007 5.900 6.164 5.720 6.100 89,717 +0.20(+3.39%)
Jun 08, 2007 5.950 6.000 5.700 5.900 84,320 -0.02(-0.42%)
Jun 07, 2007 6.000 6.028 5.900 5.925 225,329 +0.01(+0.22%)
Jun 06, 2007 5.998 6.274 5.900 5.912 175,143 +0.01(+0.20%)
Jun 05, 2007 6.398 6.398 5.900 5.900 136,120 -0.08(-1.32%)
Jun 04, 2007 6.100 6.271 5.900 5.979 108,774 -0.02(-0.37%)
Jun 01, 2007 6.000 6.200 6.000 6.001 101,209 -0.01(-0.15%)
May 31, 2007 6.399 6.399 6.004 6.010 88,077 -0.19(-3.06%)
May 30, 2007 6.300 6.400 6.121 6.200 74,084 +0.10(+1.64%)
May 29, 2007 6.000 6.400 6.000 6.100 40,342 +0.10(+1.67%)
May 25, 2007 6.500 6.600 5.900 6.000 162,347 -0.60(-9.09%)
May 24, 2007 6.700 6.701 6.400 6.600 99,026 +0.00(+0.00%)
May 23, 2007 6.700 6.800 6.400 6.600 113,828 +0.03(+0.50%)
May 22, 2007 6.200 7.000 6.100 6.567 384,261 +0.47(+7.66%)
May 21, 2007 5.500 6.197 5.400 6.100 373,458 +0.56(+10.11%)
May 18, 2007 5.900 5.900 5.500 5.540 195,893 -0.30(-5.14%)
May 17, 2007 6.098 6.098 5.700 5.840 169,225 -0.26(-4.23%)
May 16, 2007 6.200 6.200 6.000 6.098 121,442 +0.09(+1.43%)
May 15, 2007 6.100 6.200 6.000 6.012 329,536 -0.11(-1.73%)
May 14, 2007 6.100 6.200 6.050 6.118 280,179 -0.06(-0.92%)
May 11, 2007 6.202 6.470 5.800 6.175 419,375 -0.23(-3.52%)
May 10, 2007 6.400 6.600 6.100 6.400 219,761 -0.20(-2.97%)
May 09, 2007 6.100 6.600 6.100 6.596 209,908 +0.40(+6.47%)
May 08, 2007 6.200 6.300 6.100 6.195 182,077 -0.00(-0.08%)
May 07, 2007 6.500 6.500 6.100 6.200 297,236 -0.30(-4.62%)
May 04, 2007 6.600 6.800 6.402 6.500 217,334 +0.00(+0.00%)
May 03, 2007 6.900 6.900 6.299 6.500 482,110 -0.40(-5.80%)
May 02, 2007 6.800 7.100 6.700 6.900 226,166 +0.10(+1.47%)
May 01, 2007 7.000 7.100 6.400 6.800 649,284 -0.25(-3.55%)
Apr 30, 2007 7.400 7.700 7.000 7.050 612,103 -0.35(-4.73%)
Apr 27, 2007 7.000 8.000 6.900 7.400 861,274 +0.45(+6.44%)
Apr 26, 2007 7.700 7.800 6.900 6.952 1,259,745 -0.75(-9.71%)
Apr 25, 2007 8.700 8.700 7.300 7.700 2,340,878 -0.60(-7.23%)
Apr 24, 2007 6.950 8.589 6.800 8.300 6,373,976 -29.50(-78.04%)
Apr 23, 2007 39.60 40.00 36.90 37.80 14,220 +0.60(+1.61%)
Apr 20, 2007 39.20 41.70 36.10 37.20 202,859 -0.20(-0.53%)
Apr 19, 2007 32.50 43.20 31.60 37.40 391,003 +6.50(+21.04%)
Apr 18, 2007 30.80 32.00 29.90 30.90 64,137 +0.70(+2.32%)
Apr 17, 2007 32.40 32.50 30.10 30.20 67,795 -1.10(-3.51%)
Apr 16, 2007 30.50 32.50 30.40 31.30 95,734 +0.60(+1.95%)
Apr 13, 2007 29.60 32.50 29.00 30.70 181,698 +1.10(+3.72%)
Apr 12, 2007 31.80 32.90 29.30 29.60 83,750 -1.80(-5.73%)
Apr 11, 2007 30.30 33.90 29.50 31.40 232,073 +1.40(+4.67%)
Apr 10, 2007 26.60 30.80 26.20 30.00 199,268 +4.00(+15.38%)
Apr 09, 2007 25.10 27.20 24.90 26.00 38,969 +1.10(+4.42%)
Apr 05, 2007 25.00 25.50 24.20 24.90 29,074 +0.50(+2.05%)
Apr 04, 2007 24.80 25.20 24.00 24.40 49,032 -0.40(-1.61%)
Apr 03, 2007 24.00 24.80 23.10 24.80 55,092 +0.80(+3.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.