Amarin Corporation plc (AMRN) Charts

$15.85

$0.07 (0.44%)
Last update: 04:00 PM EST
Day's range
$15.43
Day's range
$16.07

5 DAY PERFORMANCE

-6.38%

1 MONTH PERFORMANCE

+14.19%

3 MONTH PERFORMANCE

+69.34%

6 MONTH PERFORMANCE

+43.05%

YEAR-TO-DATE PERFORMANCE

+63.40%

1 YEAR PERFORMANCE

+0.32%

Amarin Corporation plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/16/2025 $15.87 $15.85 (-0.13%) $16.07 $15.43 95.74 K $6.55 B
07/15/2025 $15.88 $15.78 (-0.63%) $16.17 $15.78 95.10 K $6.52 B
07/14/2025 $16.74 $16.10 (-3.82%) $16.95 $15.89 150.31 K $6.66 B
07/11/2025 $17.14 $16.93 (-1.23%) $17.24 $16.67 102.70 K $7.00 B
07/10/2025 $17.29 $17.32 (0.17%) $17.49 $17.04 96.12 K $7.16 B
07/09/2025 $16.90 $17.33 (2.54%) $17.40 $16.85 129.32 K $7.16 B
07/08/2025 $17.26 $16.83 (-2.49%) $17.26 $16.61 109.82 K $6.96 B
07/07/2025 $16.50 $16.65 (0.91%) $17.30 $16.12 141.60 K $6.88 B
07/03/2025 $16.56 $16.73 (1.03%) $16.74 $16.15 83.70 K $6.92 B
07/02/2025 $16.99 $16.65 (-2%) $17.18 $16.35 111.59 K $6.88 B
07/01/2025 $16.19 $16.81 (3.83%) $16.98 $15.78 138.20 K $6.95 B
06/30/2025 $16.33 $16.22 (-0.67%) $16.60 $15.91 170.13 K $6.71 B
06/27/2025 $15.90 $15.71 (-1.19%) $16.07 $15.34 112.70 K $6.49 B
06/26/2025 $16.15 $15.90 (-1.55%) $16.22 $15.55 143.64 K $6.57 B
06/25/2025 $16.19 $16.19 (0%) $16.90 $15.39 299.66 K $6.69 B
06/24/2025 $13.80 $16.04 (16.23%) $17.18 $13.76 1.16 M $6.63 B
06/23/2025 $12.49 $12.60 (0.88%) $12.74 $12.30 62.50 K $5.21 B
06/20/2025 $13.32 $12.54 (-5.86%) $13.32 $12.41 129.05 K $5.18 B
06/18/2025 $13.30 $13.33 (0.23%) $13.52 $13.16 44.40 K $5.51 B
06/17/2025 $13.90 $13.41 (-3.53%) $14.01 $13.27 80.85 K $5.54 B
06/16/2025 $13.45 $13.88 (3.2%) $13.99 $13.15 124.76 K $5.74 B
06/13/2025 $13.09 $13.25 (1.22%) $13.81 $12.80 119.93 K $5.48 B
06/12/2025 $13.24 $13.38 (1.06%) $13.97 $13.01 123.87 K $5.53 B
06/11/2025 $12.93 $13.25 (2.47%) $14.60 $12.72 330.00 K $5.48 B
06/10/2025 $12.54 $12.82 (2.23%) $12.82 $11.65 218.50 K $5.30 B
06/09/2025 $12.80 $12.33 (-3.67%) $13.20 $12.18 142.42 K $5.10 B
06/06/2025 $12.00 $12.72 (6%) $12.83 $11.85 142.17 K $5.26 B
06/05/2025 $11.81 $11.85 (0.34%) $11.90 $11.70 50.22 K $4.90 B
06/04/2025 $12.02 $11.85 (-1.41%) $12.07 $11.76 46.10 K $4.90 B
06/03/2025 $11.74 $11.95 (1.79%) $12.33 $11.71 74.11 K $4.94 B
06/02/2025 $11.58 $11.74 (1.38%) $12.07 $11.42 84.31 K $4.85 B
05/30/2025 $11.56 $11.59 (0.26%) $11.73 $11.27 50.80 K $4.79 B
05/29/2025 $11.35 $11.68 (2.91%) $11.75 $11.28 51.20 K $4.83 B
05/28/2025 $11.31 $11.29 (-0.18%) $11.84 $11.29 55.40 K $4.67 B
05/27/2025 $11.03 $11.36 (2.99%) $11.55 $11.03 40.31 K $4.70 B
05/23/2025 $10.94 $11.11 (1.55%) $11.34 $10.85 30.76 K $4.59 B
05/22/2025 $10.86 $10.99 (1.2%) $11.16 $10.86 31.13 K $4.54 B
05/21/2025 $10.89 $10.98 (0.83%) $11.22 $10.66 62.23 K $4.54 B
05/20/2025 $10.90 $11.11 (1.93%) $11.32 $10.82 91.80 K $4.59 B
05/19/2025 $10.52 $10.90 (3.61%) $10.90 $10.34 52.70 K $4.51 B
05/16/2025 $10.58 $10.58 (0%) $10.70 $10.34 60.10 K $4.37 B
05/15/2025 $10.02 $10.52 (4.99%) $10.57 $9.98 65.24 K $4.35 B
05/14/2025 $10.38 $10.15 (-2.22%) $10.39 $10.01 81.43 K $4.20 B
05/13/2025 $10.36 $10.27 (-0.87%) $10.49 $10.05 116.00 K $4.25 B
05/12/2025 $10.67 $10.42 (-2.34%) $10.84 $10.19 84.35 K $4.31 B
05/09/2025 $10.74 $10.41 (-3.07%) $11.19 $10.35 85.42 K $4.30 B
05/08/2025 $10.01 $10.71 (6.99%) $11.44 $10.01 170.11 K $4.43 B
05/07/2025 $10.00 $10.18 (1.8%) $10.42 $9.44 152.20 K $4.21 B
05/06/2025 $10.53 $10.19 (-3.23%) $10.77 $10.18 108.12 K $4.21 B
05/05/2025 $11.12 $10.60 (-4.68%) $11.50 $10.53 77.95 K $4.38 B
05/02/2025 $10.95 $10.91 (-0.37%) $11.37 $10.77 70.92 K $4.51 B
05/01/2025 $10.84 $10.98 (1.29%) $11.40 $10.84 80.84 K $4.54 B
04/30/2025 $10.12 $10.76 (6.32%) $10.91 $10.09 76.64 K $4.45 B
04/29/2025 $10.19 $10.33 (1.37%) $10.43 $10.03 63.50 K $4.27 B
04/28/2025 $10.50 $10.32 (-1.71%) $10.79 $9.78 81.23 K $4.27 B
04/25/2025 $10.99 $10.43 (-5.1%) $11.00 $10.31 56.20 K $4.31 B
04/24/2025 $10.36 $11.18 (7.92%) $11.20 $10.19 78.04 K $4.62 B
04/23/2025 $10.91 $10.36 (-5.04%) $10.93 $9.95 86.50 K $4.28 B
04/22/2025 $9.62 $10.46 (8.73%) $10.70 $9.62 158.79 K $4.32 B
04/21/2025 $9.01 $9.55 (5.99%) $9.71 $8.94 81.90 K $3.95 B
04/17/2025 $9.01 $9.11 (1.11%) $9.34 $8.84 115.14 K $3.77 B
04/16/2025 $9.73 $9.36 (-3.8%) $9.86 $9.04 205.70 K $3.87 B