5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+11.65%
3 MONTH PERFORMANCE
-14.69%
6 MONTH PERFORMANCE
+4.50%
YEAR-TO-DATE PERFORMANCE
+7.73%
1 YEAR PERFORMANCE
-42.74%
Amarin Corporation plc Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/16/2025 | $10.50 | $10.54 (0.38%) | $10.65 | $10.41 | 28.70 K | $4.39 B |
05/15/2025 | $10.02 | $10.52 (4.99%) | $10.57 | $9.98 | 65.23 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 | $220.25 M |
05/07/2025 | $10.00 | $10.18 (1.8%) | $10.42 | $9.44 | 152.20 K | $209.35 M |
05/06/2025 | $10.53 | $10.19 (-3.23%) | $10.77 | $10.18 | 108.12 K | $209.55 M |
05/05/2025 | $11.12 | $10.60 (-4.68%) | $11.50 | $10.53 | 77.95 K | $217.99 M |
05/02/2025 | $10.95 | $10.91 (-0.37%) | $11.37 | $10.77 | 70.92 K | $224.36 M |
05/01/2025 | $10.84 | $10.98 (1.29%) | $11.40 | $10.84 | 80.84 K | $225.80 M |
04/30/2025 | $10.12 | $10.76 (6.32%) | $10.91 | $10.09 | 76.64 K | $221.28 M |
04/29/2025 | $10.19 | $10.33 (1.37%) | $10.43 | $10.03 | 63.50 K | $212.43 M |
04/28/2025 | $10.50 | $10.32 (-1.71%) | $10.79 | $9.78 | 81.23 K | $212.23 M |
04/25/2025 | $10.99 | $10.43 (-5.1%) | $11.00 | $10.31 | 56.20 K | $4.29 B |
04/24/2025 | $10.36 | $11.18 (7.92%) | $11.20 | $10.19 | 78.04 K | $4.59 B |
04/23/2025 | $10.91 | $10.36 (-5.04%) | $10.93 | $9.95 | 86.50 K | $4.26 B |
04/22/2025 | $9.62 | $10.46 (8.73%) | $10.70 | $9.62 | 158.79 K | $4.30 B |
04/21/2025 | $9.01 | $9.55 (5.99%) | $9.71 | $8.94 | 81.90 K | $3.92 B |
04/17/2025 | $9.01 | $9.11 (1.11%) | $9.34 | $8.84 | 115.14 K | $3.74 B |
04/16/2025 | $9.73 | $9.36 (-3.8%) | $9.86 | $9.04 | 205.70 K | $3.85 B |
04/15/2025 | $9.40 | $9.81 (4.36%) | $10.06 | $9.40 | 172.00 K | $4.03 B |
04/14/2025 | $9.22 | $9.47 (2.71%) | $9.51 | $8.32 | 190.44 K | $3.89 B |
04/11/2025 | $9.09 | $9.30 (2.31%) | $10.10 | $8.74 | 296.25 K | $3.82 B |
04/10/2025 | $9.16 | $9.03 (-1.42%) | $9.37 | $8.70 | 64.87 K | $3.71 B |
04/09/2025 | $7.94 | $9.17 (15.49%) | $9.37 | $7.86 | 100.10 K | $3.77 B |
04/08/2025 | $8.34 | $8.60 (3.12%) | $9.20 | $7.92 | 152.57 K | $3.53 B |
04/07/2025 | $8.18 | $8.16 (-0.24%) | $8.76 | $7.52 | 164.19 K | $3.35 B |
04/04/2025 | $8.38 | $8.05 (-3.94%) | $8.42 | $7.80 | 127.94 K | $3.31 B |
04/03/2025 | $8.40 | $8.45 (0.6%) | $9.20 | $8.30 | 74.49 K | $3.47 B |
04/02/2025 | $8.68 | $8.64 (-0.46%) | $8.98 | $8.41 | 50.42 K | $3.55 B |
04/01/2025 | $8.80 | $8.84 (0.45%) | $9.24 | $8.67 | 57.28 K | $3.63 B |
03/31/2025 | $8.59 | $8.96 (4.31%) | $9.03 | $8.59 | 49.86 K | $3.68 B |
03/28/2025 | $9.31 | $8.80 (-5.48%) | $9.31 | $8.49 | 56.65 K | $3.62 B |
03/27/2025 | $8.91 | $9.35 (4.94%) | $9.40 | $8.91 | 18.50 K | $3.84 B |
03/26/2025 | $9.20 | $9.20 (0%) | $9.29 | $8.84 | 32.04 K | $3.78 B |
03/25/2025 | $9.44 | $9.18 (-2.75%) | $9.59 | $9.03 | 39.14 K | $3.77 B |
03/24/2025 | $9.40 | $9.29 (-1.17%) | $9.62 | $9.20 | 29.12 K | $3.82 B |
03/21/2025 | $9.20 | $9.14 (-0.65%) | $9.40 | $8.60 | 73.19 K | $3.76 B |
03/20/2025 | $9.20 | $8.71 (-5.33%) | $9.40 | $8.69 | 41.71 K | $3.58 B |
03/19/2025 | $8.78 | $9.20 (4.78%) | $9.94 | $8.60 | 172.77 K | $3.78 B |
03/18/2025 | $8.70 | $8.65 (-0.57%) | $8.70 | $8.02 | 79.92 K | $3.55 B |
03/17/2025 | $8.34 | $8.30 (-0.48%) | $8.49 | $7.80 | 108.83 K | $3.41 B |
03/14/2025 | $8.40 | $8.28 (-1.43%) | $8.56 | $8.00 | 72.84 K | $3.40 B |
03/13/2025 | $8.20 | $8.20 (0%) | $8.60 | $7.80 | 120.52 K | $3.37 B |
03/12/2025 | $8.10 | $8.00 (-1.23%) | $9.00 | $7.08 | 784.91 K | $3.29 B |
03/11/2025 | $9.30 | $9.41 (1.18%) | $9.80 | $8.01 | 123.85 K | $3.87 B |
03/10/2025 | $10.60 | $9.30 (-12.26%) | $10.61 | $8.00 | 182.64 K | $3.82 B |
03/07/2025 | $10.60 | $10.60 (0%) | $10.91 | $10.23 | 28.78 K | $4.36 B |
03/06/2025 | $10.20 | $10.69 (4.8%) | $10.81 | $10.18 | 19.70 K | $4.39 B |
03/05/2025 | $10.40 | $10.58 (1.73%) | $10.66 | $9.90 | 46.00 K | $4.35 B |
03/04/2025 | $10.41 | $10.20 (-2.02%) | $10.76 | $9.80 | 64.07 K | $4.19 B |
03/03/2025 | $10.73 | $10.20 (-4.94%) | $11.04 | $10.10 | 60.48 K | $4.19 B |
02/28/2025 | $11.17 | $10.84 (-2.95%) | $11.17 | $10.46 | 40.34 K | $4.45 B |
02/27/2025 | $11.54 | $11.02 (-4.51%) | $11.88 | $11.00 | 39.17 K | $4.53 B |
02/26/2025 | $11.40 | $11.44 (0.35%) | $11.77 | $11.20 | 19.97 K | $4.70 B |
02/25/2025 | $11.42 | $11.56 (1.23%) | $11.72 | $11.20 | 44.83 K | $4.75 B |
02/24/2025 | $11.22 | $11.50 (2.5%) | $11.94 | $11.22 | 34.03 K | $4.73 B |
02/21/2025 | $11.68 | $11.78 (0.86%) | $12.08 | $11.52 | 18.77 K | $4.84 B |
02/20/2025 | $11.80 | $11.88 (0.68%) | $12.19 | $11.23 | 28.29 K | $4.88 B |
02/19/2025 | $12.05 | $11.82 (-1.91%) | $12.20 | $11.65 | 43.58 K | $4.86 B |
02/18/2025 | $12.20 | $12.14 (-0.49%) | $12.50 | $11.84 | 47.94 K | $4.99 B |