15.16
price up icon4.41%   0.64
after-market After Hours: 15.16
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 August 01, 2025, is $15.16.
  • 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 4,182% to $15.16 now.
  • The 52-week high stock price for AMRN is $17.49, representing a 15.37% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for AMRN is $7.08, indicating a -53.30% 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
Aug 01, 2025 $15.65 $14.05 $1.60 88,515.0 +4.41%
Jul 31, 2025 $15.07 $14.37 $0.7067 54,181.0 -3.01%
Jul 30, 2025 $15.30 $14.49 $0.8094 84,613.0 +2.18%
Jul 29, 2025 $15.34 $14.45 $0.8869 87,597.0 -2.27%
Jul 28, 2025 $15.38 $14.78 $0.595 61,668.0 -2.57%
Jul 25, 2025 $15.61 $15.13 $0.475 77,769.0 -0.74%
Jul 24, 2025 $15.59 $15.27 $0.3183 39,236.0 -0.58%
Jul 23, 2025 $15.60 $15.39 $0.21 18,670.0 +2.30%
Jul 22, 2025 $15.59 $15.11 $0.48 60,700.0 -1.99%
Jul 21, 2025 $16.11 $15.51 $0.605 64,077.0 -1.71%
Jul 18, 2025 $16.17 $15.77 $0.40 48,413.0 +0.19%
Jul 17, 2025 $16.21 $15.68 $0.5305 78,142.0 -0.38%
Jul 16, 2025 $16.07 $15.43 $0.64 95,740.0 +0.44%
Jul 15, 2025 $16.17 $15.78 $0.39 95,004.0 -1.99%
Jul 14, 2025 $16.95 $15.89 $1.06 150,157.0 -4.90%
Jul 11, 2025 $17.24 $16.67 $0.5719 102,660.0 -2.25%
Jul 10, 2025 $17.49 $17.04 $0.45 96,115.0 -0.06%
Jul 09, 2025 $17.40 $16.85 $0.55 129,233.0 +2.97%
Jul 08, 2025 $17.26 $16.61 $0.645 109,785.0 +1.08%
Jul 07, 2025 $17.30 $16.12 $1.18 141,574.0 -0.48%
Jul 03, 2025 $16.73 $16.15 $0.589 83,668.0 +0.48%

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
Aug, 2025 $15.65 $14.05 $1.60 88,515.0 +0.00%
Jul, 2025 $17.49 $14.05 $3.44 2,016,192.0 -6.54%
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
$46.75
price up icon 2.43%
drug_manufacturers_general PFE
$23.49
price up icon 0.86%
$113.18
price up icon 0.79%
$296.88
price up icon 0.60%
drug_manufacturers_general NVO
$48.19
price up icon 2.38%
drug_manufacturers_general MRK
$79.29
price up icon 1.50%
Cap:     |  Volume (24h):