9.55
price up icon4.83%   0.44
after-market After Hours: 9.59 0.04 +0.42%
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 April 21, 2025, is $9.55.
  • 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 $0.354 on March 12, 2025. Since then, Amarin Corp Adr's stock price has risen over 2,598% to $9.55 now.
  • The 52-week high stock price for AMRN is $20.60, representing a 115.71% increase from the current share price, occurred on May 07, 2024.
  • The 52-week low stock price for AMRN is $7.08, indicating a -25.86% decrease from the current share price, occurred on March 12, 2025.
  • The closing price of Amarin Corp Adr (AMRN) stock in the beginning of 2024 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
Apr 21, 2025 $9.71 $8.94 $0.7676 81,227.0 +4.83%
Apr 17, 2025 $9.34 $8.84 $0.50 115,138.0 -2.67%
Apr 16, 2025 $9.86 $9.04 $0.8163 201,732.0 -4.59%
Apr 15, 2025 $10.06 $9.40 $0.66 171,957.0 +3.59%
Apr 14, 2025 $9.51 $8.32 $1.19 190,440.0 +1.83%
Apr 11, 2025 $10.10 $8.74 $1.36 296,195.0 +2.99%
Apr 10, 2025 $9.37 $8.70 $0.672 64,992.5 -1.48%
Apr 09, 2025 $9.37 $7.86 $1.51 100,048.6 +6.63%
Apr 08, 2025 $9.20 $7.92 $1.28 152,501.9 +5.34%
Apr 07, 2025 $8.76 $7.52 $1.24 164,058.8 +1.34%
Apr 04, 2025 $8.42 $7.80 $0.624 127,803.8 -4.73%
Apr 03, 2025 $9.20 $8.30 $0.898 74,480.8 -2.18%
Apr 02, 2025 $8.98 $8.41 $0.572 50,215.4 -2.26%
Apr 01, 2025 $9.24 $8.67 $0.578 57,107.3 -1.36%
Mar 31, 2025 $9.03 $8.59 $0.442 49,101.8 +1.79%
Mar 28, 2025 $9.31 $8.49 $0.818 56,533.9 -5.80%
Mar 27, 2025 $9.40 $8.91 $0.488 18,381.5 +1.59%
Mar 26, 2025 $9.29 $8.84 $0.446 32,034.6 +0.22%
Mar 25, 2025 $9.59 $9.03 $0.562 39,134.1 -1.18%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $10.10 $7.52 $2.58 1,929,125.0 +6.56%
Mar, 2025 $11.04 $7.08 $3.96 2,139,700.4 -17.31%
Feb, 2025 $12.50 $10.20 $2.30 862,188.4 -5.99%
Jan, 2025 $13.40 $9.70 $3.70 1,199,606.0 +18.85%

Amarin Corp Adr Stock (AMRN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.61 $8.61 $2.01 1,899,641.0 -12.45%
Nov, 2024 $12.78 $9.13 $3.65 1,383,174.7 -12.59%
Oct, 2024 $13.28 $11.10 $2.18 1,034,490.1 -7.53%
Sep, 2024 $13.00 $11.30 $1.70 673,252.1 +0.22%
Aug, 2024 $14.44 $11.40 $3.04 1,757,357.9 -8.28%
Jul, 2024 $16.37 $12.97 $3.40 1,421,691.8 -0.87%
Jun, 2024 $17.58 $12.54 $5.04 2,289,379.9 -20.46%
May, 2024 $20.60 $16.20 $4.40 1,148,568.8 -6.07%
Apr, 2024 $22.20 $16.83 $5.37 1,310,557.4 +3.38%
Mar, 2024 $21.40 $16.03 $5.37 1,608,888.2 -16.75%
Feb, 2024 $27.20 $21.10 $6.10 1,580,151.2 -5.31%
Jan, 2024 $27.40 $16.60 $10.80 3,290,572.6 +29.89%

Amarin Corp Adr Stock (AMRN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.59 $14.00 $4.59 2,740,787.3 +11.25%
Nov, 2023 $16.52 $13.02 $3.50 1,363,086.0 +12.34%
Oct, 2023 $18.54 $13.22 $5.32 1,881,532.6 -24.34%
Sep, 2023 $21.80 $16.85 $4.95 1,599,207.7 -12.38%
Aug, 2023 $24.40 $19.22 $5.18 2,570,490.4 -12.50%
Jul, 2023 $29.70 $21.60 $8.10 3,481,927.1 +0.84%
Jun, 2023 $26.60 $22.00 $4.60 1,938,495.2 +1.71%
May, 2023 $29.20 $22.40 $6.80 2,853,217.9 -13.33%
Apr, 2023 $30.00 $24.50 $5.50 2,102,672.9 -10.00%
Mar, 2023 $42.60 $28.30 $14.30 4,325,318.2 -26.11%
Feb, 2023 $44.60 $34.00 $10.60 4,016,479.7 +9.14%
Jan, 2023 $42.60 $23.00 $19.60 6,142,986.0 +53.72%
drug_manufacturers_general PFE
$22.04
price down icon 0.45%
drug_manufacturers_general SNY
$50.93
price up icon 0.06%
$104.33
price down icon 0.20%
$273.68
price down icon 1.30%
drug_manufacturers_general MRK
$77.85
price down icon 0.19%
drug_manufacturers_general NVS
$110.54
price down icon 0.29%
Cap:     |  Volume (24h):