Get the Stockscreener App
0.46
1.18%
-0.0055
After Hours:
.49
0.03
+6.52%
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 December 20, 2024, is $0.46.
- 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 $0.4303 on December 19, 2024. Since then, Amarin Corp Adr's stock price has risen over 6.90% to $0.46 now.
- The 52-week high stock price for AMRN is $1.37, representing a 197.83% increase from the current share price, occurred on January 30, 2024.
- The 52-week low stock price for AMRN is $0.4303, indicating a -6.46% decrease from the current share price, occurred on December 19, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.4932 | $0.46 | $0.0332 | 2,516,826.0 | -1.18% |
| Dec 19, 2024 | $0.4689 | $0.4303 | $0.0386 | 1,813,086.0 | +2.90% |
| Dec 18, 2024 | $0.475 | $0.45 | $0.025 | 1,942,569.0 | -3.42% |
| Dec 17, 2024 | $0.5004 | $0.465 | $0.0354 | 2,604,126.0 | -0.80% |
| Dec 16, 2024 | $0.482 | $0.454 | $0.028 | 1,924,646.0 | +3.71% |
| Dec 13, 2024 | $0.48 | $0.4457 | $0.0343 | 1,508,221.0 | -1.06% |
| Dec 12, 2024 | $0.4796 | $0.4602 | $0.0194 | 1,816,132.0 | -2.21% |
| Dec 11, 2024 | $0.4824 | $0.4547 | $0.0277 | 1,945,722.0 | +0.99% |
| Dec 10, 2024 | $0.5158 | $0.4601 | $0.0557 | 2,186,241.0 | -7.50% |
| Dec 09, 2024 | $0.53 | $0.4825 | $0.0475 | 2,496,377.0 | +4.44% |
| Dec 06, 2024 | $0.4962 | $0.4702 | $0.026 | 1,243,227.0 | -1.77% |
| Dec 05, 2024 | $0.5049 | $0.4733 | $0.0316 | 1,500,393.0 | -1.80% |
| Dec 04, 2024 | $0.5098 | $0.4911 | $0.0187 | 1,228,648.0 | -1.38% |
| Dec 03, 2024 | $0.5283 | $0.5067 | $0.0216 | 739,760.0 | -3.54% |
| Dec 02, 2024 | $0.5307 | $0.492 | $0.0387 | 1,583,511.0 | +3.75% |
| Nov 29, 2024 | $0.5098 | $0.4802 | $0.0296 | 670,355.0 | +2.99% |
| Nov 27, 2024 | $0.5144 | $0.4822 | $0.0322 | 1,417,750.0 | -1.52% |
| Nov 26, 2024 | $0.52 | $0.4901 | $0.0299 | 1,913,504.0 | -5.56% |
| Nov 25, 2024 | $0.55 | $0.521 | $0.029 | 1,379,320.0 | -3.57% |
| Nov 22, 2024 | $0.56 | $0.5205 | $0.0395 | 1,370,849.0 | +4.52% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $0.5307 | $0.4303 | $0.1004 | 29,566,311.0 | -9.22% |
| Nov, 2024 | $0.6392 | $0.4565 | $0.1827 | 27,663,494.0 | -12.59% |
| Oct, 2024 | $0.6641 | $0.555 | $0.1091 | 20,689,801.0 | -7.53% |
| 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% |
1.83%
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):