Amarin Corporation PLC (AMRN) Historical Stock Data

0.52 ↑0.04 (7.96%)

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

Historical Data

In the past 30 trading days, AMRN is up 0.30% 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
2025-01-02	0.49	0.52	↑$0.04 (7.96%)	0.49	0.54	2.10M
2024-12-31	0.44	0.49	↑$0.05 (10.23%)	0.44	0.49	3.13M
2024-12-30	0.44	0.44	↑$0.00 (0.82%)	0.43	0.45	3.86M
2024-12-27	0.45	0.45	↑$0.00 (0.67%)	0.44	0.46	2.17M
2024-12-26	0.46	0.45	↓$0.01 (-2.24%)	0.44	0.46	1.69M
2024-12-24	0.45	0.46	↑$0.01 (1.49%)	0.44	0.46	1.26M
2024-12-23	0.47	0.44	↓$0.03 (-5.62%)	0.44	0.48	1.99M
2024-12-20	0.47	0.46	↓$0.01 (-2.13%)	0.46	0.49	2.52M
2024-12-19	0.46	0.47	↑$0.01 (2.31%)	0.43	0.47	1.82M
2024-12-18	0.47	0.45	↓$0.02 (-3.54%)	0.45	0.48	1.95M
2024-12-17	0.47	0.47	↓$0.01 (-1.18%)	0.47	0.50	2.61M
2024-12-16	0.46	0.47	↑$0.01 (2.65%)	0.45	0.48	1.93M
2024-12-13	0.47	0.46	↓$0.01 (-3.13%)	0.45	0.48	1.51M
2024-12-12	0.47	0.46	↓$0.01 (-2.95%)	0.46	0.48	1.83M
2024-12-11	0.47	0.47	↑$0.00 (0.13%)	0.45	0.48	1.95M
2024-12-10	0.50	0.47	↓$0.03 (-6.80%)	0.46	0.52	2.19M
2024-12-09	0.48	0.50	↑$0.02 (4.41%)	0.48	0.53	2.50M
2024-12-06	0.49	0.48	↓$0.01 (-1.47%)	0.47	0.50	1.24M
2024-12-05	0.49	0.49	↓$0.00 (-0.18%)	0.47	0.50	1.50M
2024-12-04	0.51	0.50	↓$0.01 (-1.52%)	0.49	0.51	1.23M
2024-12-03	0.52	0.51	↓$0.01 (-1.59%)	0.51	0.53	741.49K
2024-12-02	0.50	0.53	↑$0.03 (5.14%)	0.49	0.53	1.58M
2024-11-29	0.50	0.51	↑$0.01 (1.91%)	0.48	0.51	670.36K
2024-11-27	0.50	0.49	↓$0.01 (-1.52%)	0.48	0.51	1.42M
2024-11-26	0.52	0.50	↓$0.02 (-3.92%)	0.49	0.52	1.91M
2024-11-25	0.54	0.53	↓$0.01 (-2.22%)	0.52	0.55	1.38M
2024-11-22	0.53	0.55	↑$0.02 (3.51%)	0.52	0.56	1.37M
2024-11-21	0.50	0.52	↑$0.02 (4.98%)	0.49	0.53	1.89M
2024-11-20	0.50	0.49	↓$0.01 (-1.12%)	0.48	0.50	1.57M
2024-11-19	0.47	0.49	↑$0.02 (3.79%)	0.46	0.52	2.05M