Amarin Corporation PLC (AMRN) Historical Stock Data
16.54 ↑0.08 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMRN is down -0.30% a day on average. There have been 16 days where Amarin Corporation PLC closed green and 14 days where AMRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 15.78 | 16.09 | ↑$0.31 (1.96%) | 15.44 | 16.30 | 68.39K |
| 2025-11-10 | 15.73 | 15.85 | ↑$0.12 (0.76%) | 15.65 | 16.25 | 76.04K |
| 2025-11-07 | 15.67 | 15.71 | ↑$0.04 (0.26%) | 15.11 | 15.75 | 75.33K |
| 2025-11-06 | 15.32 | 15.67 | ↑$0.35 (2.28%) | 15.13 | 15.85 | 101.70K |
| 2025-11-05 | 15.10 | 15.31 | ↑$0.21 (1.39%) | 15.06 | 15.69 | 81.01K |
| 2025-11-04 | 15.46 | 15.20 | ↓$0.26 (-1.68%) | 15.03 | 15.74 | 143.24K |
| 2025-11-03 | 16.18 | 15.66 | ↓$0.52 (-3.21%) | 15.53 | 16.51 | 204.65K |
| 2025-10-31 | 16.35 | 16.29 | ↓$0.06 (-0.37%) | 16.16 | 17.00 | 99.72K |
| 2025-10-30 | 16.56 | 16.40 | ↓$0.16 (-0.97%) | 16.18 | 17.13 | 151.58K |
| 2025-10-29 | 18.50 | 16.81 | ↓$1.69 (-9.14%) | 16.70 | 18.50 | 388.42K |
| 2025-10-28 | 19.20 | 18.94 | ↓$0.26 (-1.35%) | 18.50 | 19.24 | 96.99K |
| 2025-10-27 | 20.46 | 19.24 | ↓$1.22 (-5.96%) | 19.02 | 20.57 | 177.41K |
| 2025-10-24 | 19.50 | 19.72 | ↑$0.22 (1.13%) | 19.31 | 20.90 | 608.31K |
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!! 😀 😀