5 DAY PERFORMANCE
-7.58%
1 MONTH PERFORMANCE
+12.01%
3 MONTH PERFORMANCE
-11.40%
6 MONTH PERFORMANCE
-32.09%
YEAR-TO-DATE PERFORMANCE
+5.15%
1 YEAR PERFORMANCE
-56.78%
Amarin Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.53 | $0.52 (-2.4%) | $0.54 | $0.51 | 1.06 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 |
| 12/31/2024 | $0.44 | $0.49 (10.23%) | $0.49 | $0.44 | 3.13 M | $199.41 M |
| 12/30/2024 | $0.44 | $0.44 (0.82%) | $0.45 | $0.43 | 3.86 M | $182.39 M |
| 12/27/2024 | $0.45 | $0.45 (0.67%) | $0.46 | $0.44 | 2.17 M | $184.20 M |
| 12/26/2024 | $0.46 | $0.45 (-2.24%) | $0.46 | $0.44 | 1.69 M | $184.48 M |
| 12/24/2024 | $0.45 | $0.46 (1.49%) | $0.46 | $0.44 | 1.26 M | $187.77 M |
| 12/23/2024 | $0.47 | $0.44 (-5.62%) | $0.48 | $0.44 | 2.06 M | $182.39 M |
| 12/20/2024 | $0.47 | $0.46 (-2.13%) | $0.49 | $0.46 | 2.52 M | $189.13 M |
| 12/19/2024 | $0.46 | $0.47 (2.31%) | $0.47 | $0.43 | 1.82 M | $191.39 M |
| 12/18/2024 | $0.47 | $0.45 (-3.54%) | $0.48 | $0.45 | 1.95 M | $186.00 M |
| 12/17/2024 | $0.47 | $0.47 (-1.18%) | $0.50 | $0.47 | 2.61 M | $192.58 M |
| 12/16/2024 | $0.46 | $0.47 (2.65%) | $0.48 | $0.45 | 1.93 M | $194.15 M |
| 12/13/2024 | $0.47 | $0.46 (-3.13%) | $0.48 | $0.45 | 1.51 M | $187.20 M |
| 12/12/2024 | $0.47 | $0.46 (-2.95%) | $0.48 | $0.46 | 1.83 M | $189.21 M |
| 12/11/2024 | $0.47 | $0.47 (0.13%) | $0.48 | $0.45 | 1.96 M | $193.49 M |
| 12/10/2024 | $0.50 | $0.47 (-6.8%) | $0.52 | $0.46 | 2.19 M | $191.60 M |
| 12/09/2024 | $0.48 | $0.50 (4.41%) | $0.53 | $0.48 | 2.50 M | $207.14 M |
| 12/06/2024 | $0.49 | $0.48 (-1.47%) | $0.50 | $0.47 | 1.24 M | $198.34 M |
| 12/05/2024 | $0.49 | $0.49 (-0.18%) | $0.50 | $0.47 | 1.50 M | $201.92 M |
| 12/04/2024 | $0.51 | $0.50 (-1.52%) | $0.51 | $0.49 | 1.23 M | $205.62 M |
| 12/03/2024 | $0.52 | $0.51 (-1.59%) | $0.53 | $0.51 | 741,500 | $208.49 M |
| 12/02/2024 | $0.50 | $0.53 (5.14%) | $0.53 | $0.49 | 1.58 M | $216.14 M |
| 11/29/2024 | $0.50 | $0.51 (1.91%) | $0.51 | $0.48 | 670,400 | $208.33 M |
| 11/27/2024 | $0.50 | $0.49 (-1.52%) | $0.51 | $0.48 | 1.42 M | $202.29 M |
| 11/26/2024 | $0.52 | $0.50 (-3.92%) | $0.52 | $0.49 | 1.91 M | $205.41 M |
| 11/25/2024 | $0.54 | $0.53 (-2.22%) | $0.55 | $0.52 | 1.38 M | $217.50 M |
| 11/22/2024 | $0.53 | $0.55 (3.51%) | $0.56 | $0.52 | 1.37 M | $225.56 M |
| 11/21/2024 | $0.50 | $0.52 (4.98%) | $0.53 | $0.49 | 1.89 M | $215.81 M |
| 11/20/2024 | $0.50 | $0.49 (-1.12%) | $0.50 | $0.48 | 1.58 M | $203.27 M |
| 11/19/2024 | $0.47 | $0.49 (3.79%) | $0.52 | $0.46 | 2.05 M | $201.75 M |
| 11/18/2024 | $0.50 | $0.47 (-7.83%) | $0.50 | $0.46 | 2.62 M | $191.18 M |
| 11/15/2024 | $0.52 | $0.50 (-3.66%) | $0.52 | $0.50 | 2.01 M | $205.58 M |
| 11/14/2024 | $0.56 | $0.52 (-7.14%) | $0.57 | $0.51 | 2.39 M | $213.80 M |
| 11/13/2024 | $0.55 | $0.57 (3.17%) | $0.58 | $0.55 | 858,313 | $234.15 M |
| 11/12/2024 | $0.55 | $0.55 (0.42%) | $0.56 | $0.54 | 1.25 M | $227.08 M |
| 11/11/2024 | $0.57 | $0.56 (-2.57%) | $0.58 | $0.55 | 1.12 M | $230.24 M |
| 11/08/2024 | $0.58 | $0.57 (-0.12%) | $0.58 | $0.57 | 837,576 | $236.33 M |
| 11/07/2024 | $0.59 | $0.58 (-2.42%) | $0.60 | $0.57 | 976,565 | $236.62 M |
| 11/06/2024 | $0.64 | $0.59 (-7.21%) | $0.64 | $0.58 | 916,515 | $243.52 M |
| 11/05/2024 | $0.60 | $0.62 (3.06%) | $0.63 | $0.60 | 794,739 | $256.23 M |
| 11/04/2024 | $0.59 | $0.60 (2.93%) | $0.62 | $0.58 | 927,700 | $248.62 M |
| 11/01/2024 | $0.58 | $0.59 (1.12%) | $0.61 | $0.58 | 803,613 | $241.02 M |
| 10/31/2024 | $0.60 | $0.58 (-3.38%) | $0.60 | $0.56 | 1.48 M | $238.34 M |
| 10/30/2024 | $0.65 | $0.60 (-7.35%) | $0.65 | $0.60 | 1.16 M | $247.59 M |
| 10/29/2024 | $0.65 | $0.61 (-5.73%) | $0.66 | $0.60 | 1.97 M | $251.66 M |
| 10/28/2024 | $0.57 | $0.63 (10.52%) | $0.65 | $0.57 | 1.63 M | $260.46 M |
| 10/25/2024 | $0.57 | $0.58 (2.12%) | $0.59 | $0.56 | 908,407 | $239.16 M |
| 10/24/2024 | $0.59 | $0.58 (-1.71%) | $0.59 | $0.56 | 1.30 M | $236.24 M |
| 10/23/2024 | $0.57 | $0.58 (1.49%) | $0.59 | $0.57 | 716,600 | $237.68 M |
| 10/22/2024 | $0.59 | $0.58 (-1.78%) | $0.59 | $0.57 | 926,312 | $237.47 M |
| 10/21/2024 | $0.59 | $0.58 (-2.46%) | $0.59 | $0.57 | 491,303 | $236.24 M |
| 10/18/2024 | $0.58 | $0.58 (0.02%) | $0.59 | $0.57 | 887,512 | $238.33 M |
| 10/17/2024 | $0.58 | $0.57 (-0.87%) | $0.58 | $0.57 | 495,700 | $234.19 M |
| 10/16/2024 | $0.58 | $0.58 (0.82%) | $0.58 | $0.57 | 462,916 | $238.33 M |
| 10/15/2024 | $0.59 | $0.58 (-1.61%) | $0.60 | $0.57 | 778,903 | $236.49 M |