15.98
price up icon1.01%   0.16
 
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 22, 2025, is $15.98.
  • 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 4,414% to $15.98 now.
  • The 52-week high stock price for AMRN is $17.49, representing a 9.45% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for AMRN is $7.08, indicating a -55.69% 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 22, 2025 $16.14 $15.81 $0.3287 44,615.0 +1.01%
Aug 21, 2025 $15.92 $15.54 $0.38 53,190.0 -0.19%
Aug 20, 2025 $16.02 $15.70 $0.3149 61,746.0 +0.19%
Aug 19, 2025 $16.17 $15.68 $0.4864 48,964.0 -2.16%
Aug 18, 2025 $16.50 $15.65 $0.8499 109,021.0 +3.32%
Aug 15, 2025 $15.77 $14.98 $0.79 81,433.0 +4.06%
Aug 14, 2025 $15.24 $14.81 $0.4336 85,942.0 +0.27%
Aug 13, 2025 $15.00 $14.66 $0.34 59,745.0 +0.67%
Aug 12, 2025 $15.03 $14.62 $0.41 97,888.0 -0.27%
Aug 11, 2025 $15.04 $14.57 $0.4663 57,337.0 -0.33%
Aug 08, 2025 $15.25 $14.73 $0.52 75,706.0 -0.73%
Aug 07, 2025 $15.19 $14.88 $0.31 50,837.0 +0.33%
Aug 06, 2025 $15.20 $14.64 $0.555 49,138.0 -0.53%
Aug 05, 2025 $15.50 $15.01 $0.49 67,144.0 -1.63%
Aug 04, 2025 $15.48 $14.90 $0.58 67,795.0 +1.45%
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%

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 $16.50 $14.05 $2.45 1,143,631.0 +10.06%
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
$51.35
price up icon 1.46%
$114.77
price down icon 1.18%
drug_manufacturers_general PFE
$25.88
price up icon 0.54%
$293.72
price down icon 0.69%
drug_manufacturers_general NVO
$56.98
price up icon 2.76%
drug_manufacturers_general MRK
$87.37
price up icon 1.50%
Cap:     |  Volume (24h):