0.4001
price down icon14.94%   -0.0703
 
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 March 12, 2025, is $0.4001.
  • 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 13.02% to $0.4001 now.
  • The 52-week high stock price for AMRN is $1.11, representing a 177.43% increase from the current share price, occurred on April 03, 2024.
  • The 52-week low stock price for AMRN is $0.354, indicating a -11.52% 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
Mar 12, 2025 $0.45 $0.354 $0.096 15,669,854.0 -14.94%
Mar 11, 2025 $0.49 $0.4005 $0.0895 2,471,521.0 +1.12%
Mar 10, 2025 $0.5305 $0.40 $0.1305 3,650,665.0 -12.23%
Mar 07, 2025 $0.5457 $0.5117 $0.034 574,766.0 -0.80%
Mar 06, 2025 $0.5403 $0.509 $0.0313 393,882.0 +1.04%
Mar 05, 2025 $0.533 $0.4951 $0.0379 913,616.0 +3.67%
Mar 04, 2025 $0.5217 $0.5071 $0.0146 75,702.0 +0.02%
Mar 03, 2025 $0.5522 $0.5051 $0.0471 1,208,201.0 -5.89%
Feb 28, 2025 $0.5584 $0.5231 $0.0353 803,121.0 -1.65%
Feb 27, 2025 $0.5942 $0.55 $0.0442 782,759.0 -3.69%
Feb 26, 2025 $0.5883 $0.56 $0.0283 398,900.0 -1.05%
Feb 25, 2025 $0.5861 $0.56 $0.0261 892,633.0 +0.56%
Feb 24, 2025 $0.597 $0.561 $0.036 680,294.0 -2.39%
Feb 21, 2025 $0.6039 $0.576 $0.0279 371,447.0 -0.82%
Feb 20, 2025 $0.6096 $0.5617 $0.0479 565,263.0 +0.49%
Feb 19, 2025 $0.61 $0.5823 $0.0277 870,512.0 -2.65%
Feb 18, 2025 $0.6249 $0.5922 $0.0327 957,250.0 -0.85%
Feb 14, 2025 $0.624 $0.596 $0.028 922,385.0 +1.16%
Feb 13, 2025 $0.617 $0.5517 $0.0653 1,309,912.0 +8.09%
Feb 12, 2025 $0.5893 $0.51 $0.0793 1,353,152.0 +6.71%
Feb 11, 2025 $0.53 $0.51 $0.02 846,493.0 +0.29%

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
Mar, 2025 $0.5522 $0.354 $0.1982 40,628,061.0 -26.17%
Feb, 2025 $0.6249 $0.51 $0.1149 17,243,767.0 -5.99%
Jan, 2025 $0.6698 $0.485 $0.1848 23,992,120.0 +18.85%

Amarin Corp Adr Stock (AMRN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.5307 $0.4303 $0.1004 37,992,819.0 -12.45%
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%
$113.99
price down icon 0.38%
drug_manufacturers_general SNY
$57.69
price down icon 1.79%
drug_manufacturers_general PFE
$25.71
price down icon 1.08%
$312.50
price down icon 2.00%
drug_manufacturers_general NVS
$108.64
price down icon 2.43%
drug_manufacturers_general MRK
$93.35
price down icon 1.46%
Cap:     |  Volume (24h):