5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
-18.80%
3 MONTH PERFORMANCE
-15.97%
6 MONTH PERFORMANCE
-27.15%
YEAR-TO-DATE PERFORMANCE
-9.28%
1 YEAR PERFORMANCE
-55.56%
Amarin Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $0.43 | $0.43 (-0.46%) | $0.45 | $0.42 | 1.00 M | |
| 04/01/2025 | $0.44 | $0.44 (0.45%) | $0.46 | $0.43 | 1.14 M | $181.63 M |
| 03/31/2025 | $0.43 | $0.45 (4.33%) | $0.45 | $0.43 | 997,224 | $184.14 M |
| 03/28/2025 | $0.47 | $0.44 (-5.44%) | $0.47 | $0.42 | 1.13 M | $180.89 M |
| 03/27/2025 | $0.45 | $0.47 (4.89%) | $0.47 | $0.45 | 369,900 | $192.03 M |
| 03/26/2025 | $0.46 | $0.46 (0%) | $0.46 | $0.44 | 640,843 | $189.03 M |
| 03/25/2025 | $0.47 | $0.46 (-2.73%) | $0.48 | $0.45 | 782,700 | $188.62 M |
| 03/24/2025 | $0.47 | $0.46 (-1.17%) | $0.48 | $0.46 | 582,355 | $190.88 M |
| 03/21/2025 | $0.46 | $0.46 (-0.63%) | $0.47 | $0.43 | 1.46 M | $187.84 M |
| 03/20/2025 | $0.46 | $0.44 (-5.33%) | $0.47 | $0.43 | 834,200 | $178.96 M |
| 03/19/2025 | $0.44 | $0.46 (4.78%) | $0.50 | $0.43 | 3.46 M | $189.03 M |
| 03/18/2025 | $0.44 | $0.43 (-0.53%) | $0.44 | $0.40 | 1.60 M | $177.81 M |
| 03/17/2025 | $0.42 | $0.42 (-0.53%) | $0.42 | $0.39 | 2.18 M | $170.54 M |
| 03/14/2025 | $0.42 | $0.41 (-1.48%) | $0.43 | $0.40 | 1.46 M | $170.05 M |
| 03/13/2025 | $0.41 | $0.41 (0%) | $0.43 | $0.39 | 2.41 M | $168.48 M |
| 03/12/2025 | $0.41 | $0.40 (-1.21%) | $0.45 | $0.35 | 15.70 M | $164.42 M |
| 03/11/2025 | $0.47 | $0.47 (1.16%) | $0.49 | $0.40 | 2.48 M | $193.30 M |
| 03/10/2025 | $0.53 | $0.47 (-12.23%) | $0.53 | $0.40 | 3.65 M | $191.17 M |
| 03/07/2025 | $0.53 | $0.53 (0%) | $0.55 | $0.51 | 575,575 | $217.91 M |
| 03/06/2025 | $0.51 | $0.53 (4.76%) | $0.54 | $0.51 | 394,015 | $219.68 M |
| 03/05/2025 | $0.52 | $0.53 (1.65%) | $0.53 | $0.50 | 920,028 | $217.42 M |
| 03/04/2025 | $0.52 | $0.51 (-2%) | $0.54 | $0.49 | 1.28 M | $209.73 M |
| 03/03/2025 | $0.54 | $0.51 (-4.94%) | $0.55 | $0.51 | 1.21 M | $209.69 M |
| 02/28/2025 | $0.56 | $0.54 (-2.95%) | $0.56 | $0.52 | 806,720 | $222.80 M |
| 02/27/2025 | $0.58 | $0.55 (-4.51%) | $0.59 | $0.55 | 783,300 | $226.54 M |
| 02/26/2025 | $0.57 | $0.57 (0.37%) | $0.59 | $0.56 | 399,306 | $235.22 M |
| 02/25/2025 | $0.57 | $0.58 (1.26%) | $0.59 | $0.56 | 896,540 | $237.73 M |
| 02/24/2025 | $0.56 | $0.58 (2.5%) | $0.60 | $0.56 | 680,600 | $236.41 M |
| 02/21/2025 | $0.58 | $0.59 (0.84%) | $0.60 | $0.58 | 375,340 | $242.21 M |
| 02/20/2025 | $0.59 | $0.59 (0.68%) | $0.61 | $0.56 | 565,766 | $244.22 M |
| 02/19/2025 | $0.60 | $0.59 (-1.88%) | $0.61 | $0.58 | 871,564 | $243.03 M |
| 02/18/2025 | $0.61 | $0.61 (-0.46%) | $0.62 | $0.59 | 958,800 | $249.65 M |
| 02/14/2025 | $0.60 | $0.61 (2.75%) | $0.62 | $0.60 | 922,547 | $251.79 M |
| 02/13/2025 | $0.56 | $0.61 (8.65%) | $0.62 | $0.55 | 1.32 M | $248.91 M |
| 02/12/2025 | $0.51 | $0.56 (9.82%) | $0.59 | $0.51 | 1.36 M | $230.29 M |
| 02/11/2025 | $0.52 | $0.52 (1.37%) | $0.53 | $0.51 | 849,812 | $215.81 M |
| 02/10/2025 | $0.54 | $0.52 (-3.86%) | $0.56 | $0.51 | 1.41 M | $215.20 M |
| 02/07/2025 | $0.57 | $0.54 (-4.5%) | $0.59 | $0.54 | 1.00 M | $222.43 M |
| 02/06/2025 | $0.57 | $0.57 (0.28%) | $0.58 | $0.56 | 1.08 M | $235.01 M |
| 02/05/2025 | $0.55 | $0.57 (2.49%) | $0.60 | $0.55 | 1.14 M | $233.33 M |
| 02/04/2025 | $0.55 | $0.55 (0.45%) | $0.57 | $0.54 | 993,892 | $227.16 M |
| 02/03/2025 | $0.55 | $0.55 (1.15%) | $0.58 | $0.55 | 891,238 | $227.86 M |
| 01/31/2025 | $0.58 | $0.58 (-0.89%) | $0.61 | $0.57 | 922,073 | $236.99 M |
| 01/30/2025 | $0.57 | $0.58 (2.11%) | $0.59 | $0.57 | 789,154 | $239.12 M |
| 01/29/2025 | $0.60 | $0.57 (-5.82%) | $0.60 | $0.55 | 791,300 | $232.30 M |
| 01/28/2025 | $0.60 | $0.59 (-1.22%) | $0.60 | $0.58 | 707,200 | $243.69 M |
| 01/27/2025 | $0.63 | $0.59 (-5.58%) | $0.65 | $0.58 | 1.35 M | $243.40 M |
| 01/24/2025 | $0.63 | $0.63 (-0.49%) | $0.67 | $0.61 | 1.53 M | $257.75 M |
| 01/23/2025 | $0.54 | $0.64 (16.72%) | $0.64 | $0.54 | 3.16 M | $261.16 M |
| 01/22/2025 | $0.58 | $0.55 (-5.72%) | $0.58 | $0.54 | 793,382 | $224.82 M |
| 01/21/2025 | $0.56 | $0.57 (1.71%) | $0.57 | $0.54 | 1.14 M | $234.19 M |
| 01/17/2025 | $0.55 | $0.56 (0.72%) | $0.56 | $0.54 | 638,580 | $229.42 M |
| 01/16/2025 | $0.54 | $0.55 (2.59%) | $0.56 | $0.54 | 373,735 | $227.78 M |
| 01/15/2025 | $0.52 | $0.56 (8.56%) | $0.56 | $0.51 | 1.29 M | $232.09 M |
| 01/14/2025 | $0.53 | $0.52 (-2.4%) | $0.54 | $0.51 | 1.10 M | $212.69 M |
| 01/13/2025 | $0.56 | $0.51 (-7.78%) | $0.56 | $0.51 | 951,000 | $211.62 M |
| 01/10/2025 | $0.54 | $0.55 (1.77%) | $0.57 | $0.53 | 1.07 M | $226.87 M |
| 01/08/2025 | $0.56 | $0.55 (-0.47%) | $0.57 | $0.52 | 1.37 M | $227.49 M |
| 01/07/2025 | $0.52 | $0.55 (5.77%) | $0.56 | $0.52 | 1.10 M | $226.13 M |
| 01/06/2025 | $0.54 | $0.53 (-2.58%) | $0.55 | $0.52 | 1.78 M | $215.98 M |
| 01/03/2025 | $0.53 | $0.53 (0%) | $0.54 | $0.52 | 1.15 M | $217.25 M |
| 01/02/2025 | $0.49 | $0.52 (7.96%) | $0.54 | $0.49 | 2.10 M | $215.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
