Amarin Corporation plc (AMRN) Charts

$10.56

$0.04 (0.35%)
Last update: 12:23 PM EST
Day's range
$10.43
Day's range
$10.7

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