Amarin Corporation PLC (AMRN) Historical Stock Data

11.18 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AMRN is up 1.14% 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
2025-04-24	10.36	11.18	↑$0.82 (7.92%)	10.19	11.20	78.04K
2025-04-23	10.91	10.36	↓$0.55 (-5.04%)	9.95	10.93	86.48K
2025-04-22	9.62	10.46	↑$0.84 (8.73%)	9.62	10.70	158.79K
2025-04-21	9.01	9.55	↑$0.54 (5.99%)	8.94	9.71	81.86K
2025-04-17	9.01	9.11	↑$0.10 (1.11%)	8.84	9.34	115.14K
2025-04-16	9.73	9.36	↓$0.37 (-3.80%)	9.04	9.86	203.73K
2025-04-15	9.40	9.81	↑$0.41 (4.36%)	9.40	10.06	171.97K
2025-04-14	9.22	9.47	↑$0.25 (2.71%)	8.32	9.51	190.44K
2025-04-11	9.09	9.30	↑$0.21 (2.31%)	8.74	10.10	296.25K
2025-04-10	0.46	0.45	↓$0.01 (-1.38%)	0.44	0.47	1.34M
2025-04-09	0.40	0.46	↑$0.06 (15.41%)	0.39	0.47	2M
2025-04-08	0.42	0.43	↑$0.01 (3.12%)	0.40	0.46	3.05M
2025-04-07	0.41	0.41	↓$0.00 (-0.27%)	0.38	0.44	3.28M
2025-04-04	0.42	0.40	↓$0.02 (-3.91%)	0.39	0.42	2.56M
2025-04-03	0.42	0.42	↑$0.00 (0.62%)	0.42	0.46	1.49M
2025-04-02	0.43	0.43	↓$0.00 (-0.46%)	0.42	0.45	1.01M
2025-04-01	0.44	0.44	↑$0.00 (0.45%)	0.43	0.46	1.15M
2025-03-31	0.43	0.45	↑$0.02 (4.33%)	0.43	0.45	1M
2025-03-28	0.47	0.44	↓$0.03 (-5.44%)	0.42	0.47	1.13M
2025-03-27	0.45	0.47	↑$0.02 (4.89%)	0.45	0.47	369.80K
2025-03-26	0.46	0.46	↑$0.00 (0.00%)	0.44	0.46	640.79K
2025-03-25	0.47	0.46	↓$0.01 (-2.73%)	0.45	0.48	782.70K
2025-03-24	0.47	0.46	↓$0.01 (-1.17%)	0.46	0.48	582.36K
2025-03-21	0.46	0.46	↓$0.00 (-0.63%)	0.43	0.47	1.46M
2025-03-20	0.46	0.44	↓$0.02 (-5.33%)	0.43	0.47	828.92K
2025-03-19	0.44	0.46	↑$0.02 (4.78%)	0.43	0.50	3.45M
2025-03-18	0.44	0.43	↓$0.00 (-0.53%)	0.40	0.44	1.60M
2025-03-17	0.42	0.42	↓$0.00 (-0.53%)	0.39	0.42	2.18M
2025-03-14	0.42	0.41	↓$0.01 (-1.48%)	0.40	0.43	1.46M
2025-03-13	0.41	0.41	↑$0.00 (0.00%)	0.39	0.43	2.41M