0.5862
price up icon1.12%   0.0065
 
loading

Amarin Corp Adr Stock (AMRN) Price History

The historical daily chart and data for Amarin Corp Adr stock (AMRN), show that the latest closing stock price as of November 01, 2024, is $0.5862.
  • Amarin Corp Adr all-time high stock price is $26.12, occurred on December 16, 2019.
  • The lowest Amarin Corp Adr stock price recorded was $0.555 on October 24, 2024. Since then, Amarin Corp Adr's stock price has risen over 5.62% to $0.5862 now.
  • The 52-week high stock price for AMRN is $1.37, representing a 133.71% increase from the current share price, occurred on January 30, 2024.
  • The 52-week low stock price for AMRN is $0.555, indicating a -5.32% decrease from the current share price, occurred on October 24, 2024.
  • The closing price of Amarin Corp Adr (AMRN) stock in the beginning of 2023 was $3.52. The stock closed the year at $1.21, a loss of over -65.62% for the year.
The table below shows more information about AMRN historical price data:
Date High Low High - Low Volume % Change
Nov 01, 2024 $0.6059 $0.5797 $0.0262 816,375.0 +1.12%
Oct 31, 2024 $0.60 $0.5606 $0.0394 1,481,060.0 -3.74%
Oct 30, 2024 $0.65 $0.5961 $0.0539 1,138,311.0 -1.62%
Oct 29, 2024 $0.6641 $0.60 $0.0641 1,966,256.0 -3.38%
Oct 28, 2024 $0.6488 $0.5732 $0.0756 1,617,038.0 +8.83%
Oct 25, 2024 $0.5929 $0.56 $0.0329 900,850.0 +1.23%
Oct 24, 2024 $0.5893 $0.555 $0.0343 1,300,239.0 -0.61%
Oct 23, 2024 $0.589 $0.566 $0.023 702,877.0 +0.09%
Oct 22, 2024 $0.59 $0.565 $0.025 919,064.0 +0.52%
Oct 21, 2024 $0.59 $0.57 $0.02 490,194.0 -0.88%
Oct 18, 2024 $0.591 $0.569 $0.022 885,874.0 +1.77%
Oct 17, 2024 $0.58 $0.568 $0.012 493,094.0 -1.74%
Oct 16, 2024 $0.5848 $0.57 $0.0148 462,805.0 +0.78%
Oct 15, 2024 $0.595 $0.57 $0.025 777,997.0 -1.10%
Oct 14, 2024 $0.603 $0.576 $0.027 379,016.0 -1.36%
Oct 11, 2024 $0.604 $0.58 $0.024 594,242.0 +1.24%
Oct 10, 2024 $0.5978 $0.575 $0.0228 345,866.0 +0.48%
Oct 09, 2024 $0.614 $0.5716 $0.0424 812,049.0 -2.50%
Oct 08, 2024 $0.5979 $0.57 $0.0279 913,308.0 +3.25%
Oct 07, 2024 $0.6027 $0.573 $0.0297 1,282,950.0 -4.89%
Oct 04, 2024 $0.6244 $0.5725 $0.0519 1,383,266.0 +2.14%
Oct 03, 2024 $0.61 $0.59 $0.02 578,645.0 -1.80%

Amarin Corp Adr Stock (AMRN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Amarin Corp Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amarin Corp Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Amarin Corp Adr Stock (AMRN) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $0.6059 $0.5797 $0.0262 816,375.0 +0.00%
Oct, 2024 $0.6641 $0.555 $0.1091 21,506,176.0 -6.49%
Sep, 2024 $0.65 $0.565 $0.085 13,465,041.0 +0.22%
Aug, 2024 $0.7219 $0.5701 $0.1518 35,147,157.0 -8.28%
Jul, 2024 $0.8183 $0.6483 $0.17 28,433,835.0 -0.87%
Jun, 2024 $0.879 $0.6271 $0.2519 45,787,597.0 -20.46%
May, 2024 $1.03 $0.81 $0.22 22,971,375.0 -6.07%
Apr, 2024 $1.11 $0.8413 $0.2687 26,211,147.0 +3.38%
Mar, 2024 $1.07 $0.8015 $0.2685 32,177,763.0 -16.75%
Feb, 2024 $1.36 $1.05 $0.305 31,603,024.0 -5.31%
Jan, 2024 $1.37 $0.8301 $0.5399 65,811,452.0 +29.89%

Amarin Corp Adr Stock (AMRN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.9293 $0.70 $0.2293 54,815,745.0 +11.25%
Nov, 2023 $0.826 $0.651 $0.175 27,261,719.0 +12.34%
Oct, 2023 $0.927 $0.6611 $0.2659 37,630,652.0 -24.34%
Sep, 2023 $1.09 $0.8423 $0.2477 31,984,153.0 -12.38%
Aug, 2023 $1.22 $0.9611 $0.2589 51,409,808.0 -12.50%
Jul, 2023 $1.49 $1.08 $0.405 69,638,542.0 +0.84%
Jun, 2023 $1.33 $1.10 $0.23 38,769,904.0 +1.71%
May, 2023 $1.46 $1.12 $0.34 57,064,358.0 -13.33%
Apr, 2023 $1.50 $1.23 $0.275 42,053,458.0 -10.00%
Mar, 2023 $2.13 $1.42 $0.715 86,506,364.0 -26.11%
Feb, 2023 $2.23 $1.70 $0.53 80,329,594.0 +9.14%
Jan, 2023 $2.13 $1.15 $0.98 122,859,720.0 +53.72%

Amarin Corp Adr Stock (AMRN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.33 $1.13 $0.20 89,293,492.0 +5.22%
Nov, 2022 $1.38 $1.12 $0.26 50,199,911.0 -6.50%
Oct, 2022 $1.31 $1.06 $0.25 51,246,053.0 +12.84%
Sep, 2022 $1.41 $1.04 $0.37 77,000,941.0 -7.63%
Aug, 2022 $1.71 $1.15 $0.56 85,619,302.0 -11.28%
Jul, 2022 $1.65 $1.26 $0.385 56,852,337.0 -10.74%
Jun, 2022 $2.03 $1.40 $0.63 100,715,174.0 +2.76%
May, 2022 $2.76 $1.11 $1.65 142,909,396.0 -46.10%
Apr, 2022 $3.74 $2.67 $1.07 47,452,901.0 -18.24%
Mar, 2022 $3.41 $2.76 $0.65 60,605,332.0 -0.60%
Feb, 2022 $3.81 $2.92 $0.895 50,725,369.0 -8.56%
Jan, 2022 $3.70 $2.79 $0.91 110,133,969.0 +7.42%
$89.51
price up icon 0.78%
drug_manufacturers_general SNY
$53.27
price up icon 0.74%
drug_manufacturers_general PFE
$28.09
price down icon 0.74%
$319.22
price down icon 0.29%
drug_manufacturers_general NVS
$109.35
price up icon 0.88%
drug_manufacturers_general MRK
$101.88
price down icon 0.43%
Cap:     |  Volume (24h):