Amarin Corporation PLC (AMRN) Historical Stock Data
13.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMRN is down -0.35% a day on average. There have been 14 days where Amarin Corporation PLC closed green and 16 days where AMRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 13.52 | 13.70 | ↑$0.18 (1.33%) | 13.52 | 13.91 | 49.89K |
| 2025-12-23 | 13.70 | 13.66 | ↓$0.04 (-0.29%) | 13.54 | 14.00 | 85.22K |
| 2025-12-22 | 13.79 | 13.60 | ↓$0.19 (-1.38%) | 13.60 | 14.23 | 98.70K |
| 2025-12-19 | 13.83 | 13.80 | ↓$0.03 (-0.22%) | 13.41 | 14.28 | 138.25K |
| 2025-12-18 | 14.00 | 13.83 | ↓$0.17 (-1.21%) | 13.61 | 14.13 | 46.80K |
| 2025-12-17 | 14.00 | 13.73 | ↓$0.27 (-1.93%) | 13.68 | 14.49 | 85.20K |
| 2025-12-16 | 13.94 | 13.97 | ↑$0.03 (0.22%) | 13.76 | 14.28 | 53.36K |
| 2025-12-15 | 14.35 | 14.14 | ↓$0.21 (-1.46%) | 13.78 | 14.55 | 113.95K |
| 2025-12-12 | 14.49 | 14.36 | ↓$0.13 (-0.90%) | 14.00 | 14.62 | 78.95K |
| 2025-12-11 | 14.20 | 14.48 | ↑$0.28 (1.97%) | 14.20 | 14.67 | 60.70K |
| 2025-12-10 | 13.98 | 14.25 | ↑$0.27 (1.93%) | 13.64 | 14.45 | 129K |
| 2025-12-09 | 15.00 | 14.12 | ↓$0.88 (-5.87%) | 13.80 | 15.10 | 145.26K |
| 2025-12-08 | 16.29 | 14.92 | ↓$1.37 (-8.41%) | 14.81 | 16.32 | 157.23K |
| 2025-12-05 | 16.48 | 16.54 | ↑$0.06 (0.36%) | 16.33 | 16.65 | 51.53K |
| 2025-12-04 | 16.25 | 16.46 | ↑$0.21 (1.29%) | 15.69 | 16.58 | 54.99K |
| 2025-12-03 | 15.57 | 16.29 | ↑$0.72 (4.62%) | 15.57 | 16.29 | 66.15K |
| 2025-12-02 | 15.75 | 15.53 | ↓$0.22 (-1.40%) | 15.38 | 15.78 | 52.68K |
| 2025-12-01 | 15.63 | 15.59 | ↓$0.04 (-0.26%) | 15.47 | 15.95 | 111.29K |
| 2025-11-28 | 15.96 | 15.97 | ↑$0.01 (0.06%) | 15.85 | 16.25 | 47.14K |
| 2025-11-26 | 15.76 | 16.14 | ↑$0.38 (2.41%) | 15.51 | 16.22 | 101.07K |
| 2025-11-25 | 16.01 | 15.72 | ↓$0.29 (-1.81%) | 15.53 | 16.29 | 51.60K |
| 2025-11-24 | 16.36 | 16.00 | ↓$0.36 (-2.20%) | 15.73 | 16.65 | 60.56K |
| 2025-11-21 | 16.32 | 16.38 | ↑$0.06 (0.37%) | 16.05 | 16.71 | 63.73K |
| 2025-11-20 | 16.98 | 16.43 | ↓$0.55 (-3.24%) | 16.35 | 17.25 | 51.64K |
| 2025-11-19 | 16.84 | 16.98 | ↑$0.14 (0.83%) | 16.78 | 17.24 | 66.48K |
| 2025-11-18 | 16.07 | 16.71 | ↑$0.64 (3.98%) | 15.74 | 16.87 | 103.28K |
| 2025-11-17 | 16.15 | 16.04 | ↓$0.11 (-0.68%) | 15.90 | 16.48 | 117.15K |
| 2025-11-14 | 16.20 | 16.34 | ↑$0.14 (0.86%) | 16.10 | 16.65 | 79.91K |
| 2025-11-13 | 16.30 | 16.27 | ↓$0.03 (-0.18%) | 16.00 | 16.59 | 100.96K |
| 2025-11-12 | 16.09 | 16.21 | ↑$0.12 (0.75%) | 15.81 | 16.45 | 61.98K |
Create an account or log in to view more rows.
$AMRN FYI - leaning bullish
$AMRN Sleep well my bulls
sleep well
$AMRN Waiting waiting waiting — you know for what !!! Announcement!!!
$AMRN search and destroy bears!!
$AMRN Bears go home!
$AMRN bull flag
breakout!
$AMRN Move up
let's buy
$AMRN slap the ask.
$AMRN has just been halted from trading.
$AMRN Short again!! 😀 😀