0.507
price up icon2.77%   0.0126
 
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 21, 2024, is $0.507.
  • 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 $0.4565 on November 18, 2024. Since then, Amarin Corp Adr's stock price has risen over 11.06% to $0.507 now.
  • The 52-week high stock price for AMRN is $1.37, representing a 170.22% increase from the current share price, occurred on January 30, 2024.
  • The 52-week low stock price for AMRN is $0.4565, indicating a -9.96% decrease from the current share price, occurred on November 18, 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 21, 2024 $0.5088 $0.4925 $0.0163 1,260,821.0 +2.55%
Nov 20, 2024 $0.50 $0.477 $0.023 1,571,163.0 +0.75%
Nov 19, 2024 $0.5198 $0.4601 $0.0597 2,035,618.0 +5.53%
Nov 18, 2024 $0.5045 $0.4565 $0.048 2,607,232.0 -7.00%
Nov 15, 2024 $0.519 $0.4951 $0.0239 2,005,482.0 -3.85%
Nov 14, 2024 $0.5699 $0.51 $0.0599 2,385,188.0 -8.69%
Nov 13, 2024 $0.5815 $0.551 $0.0305 850,606.0 +3.11%
Nov 12, 2024 $0.557 $0.54 $0.017 1,244,686.0 -1.38%
Nov 11, 2024 $0.5799 $0.5548 $0.0251 1,116,591.0 -2.57%
Nov 08, 2024 $0.5849 $0.57 $0.0149 836,671.0 -0.12%
Nov 07, 2024 $0.60 $0.574 $0.026 976,205.0 -2.84%
Nov 06, 2024 $0.6392 $0.58 $0.0592 906,788.0 -4.96%
Nov 05, 2024 $0.6295 $0.6042 $0.0253 793,914.0 +3.06%
Nov 04, 2024 $0.62 $0.5801 $0.0399 927,272.0 +3.16%
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%

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 $0.6392 $0.4565 $0.1827 20,334,612.0 -12.54%
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%
drug_manufacturers_general BMY
$58.09
price up icon 0.40%
drug_manufacturers_general SNY
$47.95
price up icon 0.37%
drug_manufacturers_general PFE
$25.12
price up icon 0.72%
$290.00
price up icon 0.60%
drug_manufacturers_general NVS
$103.85
price up icon 0.72%
drug_manufacturers_general MRK
$99.47
price up icon 2.05%
Cap:     |  Volume (24h):