-
5 DAY PERFORMANCE
+8.01% -
1 MONTH PERFORMANCE
+0.72% -
3 MONTH PERFORMANCE
-8.16% -
6 MONTH PERFORMANCE
-28.57% -
YEAR-TO-DATE PERFORMANCE
-27.59% -
1 YEAR PERFORMANCE
-31.52%
Amarin Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.60 | $0.63 (4.48%) | $0.65 | $0.60 | 1.15 M | $257.56 M |
| 09/27/2024 | $0.59 | $0.60 (3.28%) | $0.61 | $0.58 | 710,761 | $248.24 M |
| 09/26/2024 | $0.57 | $0.58 (2.33%) | $0.58 | $0.57 | 675,200 | $239.65 M |
| 09/25/2024 | $0.59 | $0.57 (-3.82%) | $0.59 | $0.57 | 871,316 | $232.95 M |
| 09/24/2024 | $0.57 | $0.58 (2.23%) | $0.58 | $0.57 | 608,600 | $239.61 M |
| 09/23/2024 | $0.59 | $0.57 (-2.61%) | $0.59 | $0.57 | 769,498 | $234.19 M |
| 09/20/2024 | $0.60 | $0.59 (-0.82%) | $0.60 | $0.59 | 561,644 | $242.44 M |
| 09/19/2024 | $0.60 | $0.60 (-0.23%) | $0.61 | $0.59 | 787,168 | $245.94 M |
| 09/18/2024 | $0.59 | $0.60 (1.83%) | $0.61 | $0.59 | 499,100 | $245.15 M |
| 09/17/2024 | $0.59 | $0.59 (0.81%) | $0.60 | $0.59 | 405,933 | $244.37 M |
| 09/16/2024 | $0.60 | $0.59 (-1.97%) | $0.60 | $0.58 | 539,700 | $242.73 M |
| 09/13/2024 | $0.58 | $0.60 (2.92%) | $0.61 | $0.58 | 443,928 | $246.51 M |
| 09/12/2024 | $0.58 | $0.58 (0.31%) | $0.59 | $0.57 | 775,135 | $239.03 M |
| 09/11/2024 | $0.60 | $0.59 (-2.02%) | $0.60 | $0.57 | 719,043 | $241.54 M |
| 09/10/2024 | $0.60 | $0.60 (-0.5%) | $0.61 | $0.59 | 516,219 | $245.28 M |
| 09/09/2024 | $0.61 | $0.60 (-1.87%) | $0.62 | $0.59 | 423,825 | $245.94 M |
| 09/06/2024 | $0.61 | $0.60 (-1.23%) | $0.62 | $0.59 | 1.27 M | $246.72 M |
| 09/05/2024 | $0.62 | $0.61 (-1.61%) | $0.62 | $0.60 | 440,406 | $250.62 M |
| 09/04/2024 | $0.61 | $0.61 (-0.33%) | $0.62 | $0.61 | 568,400 | $251.03 M |
| 09/03/2024 | $0.62 | $0.63 (0.89%) | $0.63 | $0.61 | 773,610 | $256.99 M |
| 08/30/2024 | $0.60 | $0.63 (4.25%) | $0.64 | $0.60 | 646,506 | $256.99 M |
| 08/29/2024 | $0.63 | $0.61 (-4.51%) | $0.63 | $0.60 | 738,500 | $249.06 M |
| 08/28/2024 | $0.64 | $0.61 (-3.7%) | $0.64 | $0.61 | 604,900 | $252.43 M |
| 08/27/2024 | $0.62 | $0.62 (-0.16%) | $0.64 | $0.61 | 694,404 | $255.14 M |
| 08/26/2024 | $0.64 | $0.64 (-0.19%) | $0.64 | $0.62 | 319,920 | $261.75 M |
| 08/23/2024 | $0.62 | $0.63 (1.42%) | $0.65 | $0.62 | 495,354 | $258.26 M |
| 08/22/2024 | $0.64 | $0.62 (-3.91%) | $0.65 | $0.61 | 944,984 | $252.67 M |
| 08/21/2024 | $0.63 | $0.65 (2.53%) | $0.65 | $0.63 | 335,833 | $266.23 M |
| 08/20/2024 | $0.66 | $0.64 (-2.77%) | $0.67 | $0.63 | 361,340 | $263.64 M |
| 08/19/2024 | $0.62 | $0.67 (7.26%) | $0.67 | $0.62 | 911,907 | $273.22 M |
| 08/16/2024 | $0.61 | $0.62 (0.93%) | $0.62 | $0.57 | 3.36 M | $253.37 M |
| 08/15/2024 | $0.62 | $0.62 (-0.71%) | $0.62 | $0.61 | 1.41 M | $254.23 M |
| 08/14/2024 | $0.63 | $0.61 (-2.24%) | $0.63 | $0.61 | 917,929 | $251.28 M |
| 08/13/2024 | $0.63 | $0.61 (-2.64%) | $0.63 | $0.61 | 1.07 M | $251.52 M |
| 08/12/2024 | $0.63 | $0.61 (-2.44%) | $0.63 | $0.61 | 1.12 M | $251.32 M |
| 08/09/2024 | $0.65 | $0.63 (-3.61%) | $0.66 | $0.62 | 938,010 | $257.81 M |
| 08/08/2024 | $0.65 | $0.66 (0.72%) | $0.67 | $0.65 | 594,822 | $269.35 M |
| 08/07/2024 | $0.70 | $0.66 (-6.29%) | $0.71 | $0.65 | 2.29 M | $269.52 M |
| 08/06/2024 | $0.68 | $0.71 (4.33%) | $0.72 | $0.66 | 2.56 M | $289.77 M |
| 08/05/2024 | $0.62 | $0.65 (6.33%) | $0.67 | $0.60 | 3.91 M | $268.66 M |
| 08/02/2024 | $0.64 | $0.64 (0.79%) | $0.68 | $0.60 | 6.23 M | $262.94 M |
| 08/01/2024 | $0.67 | $0.62 (-7.27%) | $0.69 | $0.62 | 4.93 M | $255.26 M |
| 07/31/2024 | $0.79 | $0.68 (-13.28%) | $0.79 | $0.65 | 5.78 M | $280.20 M |
| 07/30/2024 | $0.76 | $0.78 (2.58%) | $0.79 | $0.76 | 984,740 | $321.57 M |
| 07/29/2024 | $0.80 | $0.78 (-2.5%) | $0.80 | $0.77 | 661,600 | $320.46 M |
| 07/26/2024 | $0.78 | $0.80 (2.09%) | $0.82 | $0.77 | 702,843 | $326.60 M |
| 07/25/2024 | $0.78 | $0.79 (1.44%) | $0.80 | $0.78 | 362,000 | $324.51 M |
| 07/24/2024 | $0.77 | $0.78 (1.37%) | $0.80 | $0.77 | 702,203 | $321.72 M |
| 07/23/2024 | $0.79 | $0.79 (-0.59%) | $0.80 | $0.78 | 1.04 M | $322.09 M |
| 07/22/2024 | $0.80 | $0.79 (-1.12%) | $0.80 | $0.78 | 987,572 | $323.69 M |
| 07/19/2024 | $0.79 | $0.78 (-0.42%) | $0.80 | $0.76 | 843,661 | $321.88 M |
| 07/18/2024 | $0.79 | $0.79 (-0.01%) | $0.80 | $0.79 | 1.49 M | $323.97 M |
| 07/17/2024 | $0.78 | $0.78 (0.58%) | $0.80 | $0.76 | 754,981 | $319.91 M |
| 07/16/2024 | $0.77 | $0.79 (2.74%) | $0.80 | $0.76 | 1.66 M | $324.06 M |
| 07/15/2024 | $0.78 | $0.75 (-3.1%) | $0.78 | $0.73 | 935,545 | $308.02 M |
| 07/12/2024 | $0.74 | $0.78 (5.5%) | $0.80 | $0.74 | 1.20 M | $320.20 M |
| 07/11/2024 | $0.76 | $0.75 (-1.87%) | $0.78 | $0.74 | 1.01 M | $305.89 M |
| 07/10/2024 | $0.69 | $0.76 (9.69%) | $0.76 | $0.69 | 1.63 M | $311.10 M |
| 07/09/2024 | $0.74 | $0.70 (-4.89%) | $0.75 | $0.69 | 1.54 M | $287.10 M |
| 07/08/2024 | $0.75 | $0.74 (-1.39%) | $0.78 | $0.71 | 1.89 M | $303.34 M |
| 07/05/2024 | $0.70 | $0.74 (5.21%) | $0.74 | $0.69 | 1.97 M | $302.07 M |
| 07/03/2024 | $0.71 | $0.69 (-3.32%) | $0.72 | $0.68 | 721,053 | $281.52 M |
| 07/02/2024 | $0.69 | $0.71 (2.17%) | $0.71 | $0.68 | 950,879 | $289.15 M |
| 07/01/2024 | $0.70 | $0.69 (-2%) | $0.71 | $0.69 | 707,634 | $281.36 M |