17.36
price down icon7.76%   -1.58
 
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 October 29, 2025, is $17.36.
  • 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 4,804% to $17.36 now.
  • The 52-week high stock price for AMRN is $20.90, representing a 20.39% increase from the current share price, occurred on October 24, 2025.
  • The 52-week low stock price for AMRN is $7.08, indicating a -59.22% 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
Oct 29, 2025 $18.50 $17.22 $1.28 234,147.0 -8.08%
Oct 28, 2025 $19.24 $18.50 $0.74 97,754.0 -1.56%
Oct 27, 2025 $20.57 $19.02 $1.55 177,566.0 -2.43%
Oct 24, 2025 $20.90 $19.31 $1.59 609,078.0 +1.34%
Oct 23, 2025 $20.06 $19.42 $0.64 116,706.0 -0.79%
Oct 22, 2025 $20.23 $19.39 $0.84 67,986.0 -1.63%
Oct 21, 2025 $20.64 $19.62 $1.02 93,434.0 -1.53%
Oct 20, 2025 $20.35 $19.60 $0.75 93,737.0 +3.11%
Oct 17, 2025 $20.26 $19.25 $1.01 59,999.0 -2.14%
Oct 16, 2025 $20.65 $19.46 $1.18 152,675.0 +0.50%
Oct 15, 2025 $20.00 $19.17 $0.83 70,455.0 +3.36%
Oct 14, 2025 $19.80 $18.82 $0.9844 71,321.0 +0.78%
Oct 13, 2025 $19.52 $18.58 $0.945 85,767.0 +5.16%
Oct 10, 2025 $19.32 $18.01 $1.31 147,571.0 -4.40%
Oct 09, 2025 $19.66 $18.95 $0.71 64,990.0 -1.09%
Oct 08, 2025 $19.83 $19.03 $0.80 93,970.0 +0.05%
Oct 07, 2025 $20.43 $19.01 $1.42 189,955.0 -0.31%
Oct 06, 2025 $20.42 $18.61 $1.81 252,994.0 +2.60%
Oct 03, 2025 $18.84 $16.76 $2.08 224,577.0 +12.54%
Oct 02, 2025 $16.88 $16.37 $0.505 74,988.0 +0.60%
Oct 01, 2025 $16.79 $16.30 $0.49 87,897.0 +1.59%
Sep 30, 2025 $16.68 $15.92 $0.76 127,196.0 +1.87%

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
Oct, 2025 $20.90 $16.30 $4.60 3,067,567.0 +6.29%
Sep, 2025 $16.68 $14.54 $2.14 1,293,712.0 +8.91%
Aug, 2025 $16.50 $14.05 $2.45 1,373,308.0 +3.58%
Jul, 2025 $17.49 $14.37 $3.12 1,927,677.0 -10.48%
Jun, 2025 $17.18 $11.42 $5.76 3,654,740.0 +39.95%
May, 2025 $11.84 $9.44 $2.40 1,618,018.0 +7.71%
Apr, 2025 $11.20 $7.52 $3.68 2,447,852.0 +20.06%
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 SNY
$51.26
price up icon 0.37%
drug_manufacturers_general PFE
$24.59
price up icon 0.47%
$117.87
price up icon 0.05%
$294.63
price up icon 0.90%
drug_manufacturers_general NVO
$52.32
price up icon 0.48%
drug_manufacturers_general MRK
$87.34
price up icon 0.35%
Cap:     |  Volume (24h):