Get the Stockscreener App
0.5067
2.99%
0.0147
After Hours:
.50
-0.0067
-1.32%
Amarin Corp Adr Stock (AMRN) Price History
The historical daily chart and data for Amarin Corp Adr stock (AMRN), show that the latest closing stock price as of November 29, 2024, is $0.5067.
- Amarin Corp Adr all-time high stock price is $26.12, occurred on December 16, 2019.
- The lowest Amarin Corp Adr stock price recorded was $0.4565 on November 18, 2024. Since then, Amarin Corp Adr's stock price has risen over 11.00% to $0.5067 now.
- The 52-week high stock price for AMRN is $1.37, representing a 170.38% increase from the current share price, occurred on January 30, 2024.
- The 52-week low stock price for AMRN is $0.4565, indicating a -9.91% decrease from the current share price, occurred on November 18, 2024.
- The closing price of Amarin Corp Adr (AMRN) stock in the beginning of 2023 was $3.52. The stock closed the year at $1.21, a loss of over -65.62% for the year.
The table below shows more information about AMRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $0.5098 | $0.4802 | $0.0296 | 670,355.0 | +2.99% |
| Nov 27, 2024 | $0.5144 | $0.4822 | $0.0322 | 1,417,750.0 | -1.52% |
| Nov 26, 2024 | $0.52 | $0.4901 | $0.0299 | 1,913,504.0 | -5.56% |
| Nov 25, 2024 | $0.55 | $0.521 | $0.029 | 1,379,320.0 | -3.57% |
| Nov 22, 2024 | $0.56 | $0.5205 | $0.0395 | 1,370,849.0 | +4.52% |
| Nov 21, 2024 | $0.525 | $0.4925 | $0.0325 | 1,837,925.0 | +6.17% |
| Nov 20, 2024 | $0.50 | $0.477 | $0.023 | 1,571,163.0 | +0.75% |
| Nov 19, 2024 | $0.5198 | $0.4601 | $0.0597 | 2,035,618.0 | +5.53% |
| Nov 18, 2024 | $0.5045 | $0.4565 | $0.048 | 2,607,232.0 | -7.00% |
| Nov 15, 2024 | $0.519 | $0.4951 | $0.0239 | 2,005,482.0 | -3.85% |
| Nov 14, 2024 | $0.5699 | $0.51 | $0.0599 | 2,385,188.0 | -8.69% |
| Nov 13, 2024 | $0.5815 | $0.551 | $0.0305 | 850,606.0 | +3.11% |
| Nov 12, 2024 | $0.557 | $0.54 | $0.017 | 1,244,686.0 | -1.38% |
| Nov 11, 2024 | $0.5799 | $0.5548 | $0.0251 | 1,116,591.0 | -2.57% |
| Nov 08, 2024 | $0.5849 | $0.57 | $0.0149 | 836,671.0 | -0.12% |
| Nov 07, 2024 | $0.60 | $0.574 | $0.026 | 976,205.0 | -2.84% |
| Nov 06, 2024 | $0.6392 | $0.58 | $0.0592 | 906,788.0 | -4.96% |
| Nov 05, 2024 | $0.6295 | $0.6042 | $0.0253 | 793,914.0 | +3.06% |
| Nov 04, 2024 | $0.62 | $0.5801 | $0.0399 | 927,272.0 | +3.16% |
| Nov 01, 2024 | $0.6059 | $0.5797 | $0.0262 | 816,375.0 | +1.12% |
Amarin Corp Adr Stock (AMRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amarin Corp Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amarin Corp Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amarin Corp Adr Stock (AMRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.6392 | $0.4565 | $0.1827 | 28,333,849.0 | -12.59% |
| Oct, 2024 | $0.6641 | $0.555 | $0.1091 | 20,689,801.0 | -7.53% |
| Sep, 2024 | $0.65 | $0.565 | $0.085 | 13,465,041.0 | +0.22% |
| Aug, 2024 | $0.7219 | $0.5701 | $0.1518 | 35,147,157.0 | -8.28% |
| Jul, 2024 | $0.8183 | $0.6483 | $0.17 | 28,433,835.0 | -0.87% |
| Jun, 2024 | $0.879 | $0.6271 | $0.2519 | 45,787,597.0 | -20.46% |
| May, 2024 | $1.03 | $0.81 | $0.22 | 22,971,375.0 | -6.07% |
| Apr, 2024 | $1.11 | $0.8413 | $0.2687 | 26,211,147.0 | +3.38% |
| Mar, 2024 | $1.07 | $0.8015 | $0.2685 | 32,177,763.0 | -16.75% |
| Feb, 2024 | $1.36 | $1.05 | $0.305 | 31,603,024.0 | -5.31% |
| Jan, 2024 | $1.37 | $0.8301 | $0.5399 | 65,811,452.0 | +29.89% |
Amarin Corp Adr Stock (AMRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.9293 | $0.70 | $0.2293 | 54,815,745.0 | +11.25% |
| Nov, 2023 | $0.826 | $0.651 | $0.175 | 27,261,719.0 | +12.34% |
| Oct, 2023 | $0.927 | $0.6611 | $0.2659 | 37,630,652.0 | -24.34% |
| Sep, 2023 | $1.09 | $0.8423 | $0.2477 | 31,984,153.0 | -12.38% |
| Aug, 2023 | $1.22 | $0.9611 | $0.2589 | 51,409,808.0 | -12.50% |
| Jul, 2023 | $1.49 | $1.08 | $0.405 | 69,638,542.0 | +0.84% |
| Jun, 2023 | $1.33 | $1.10 | $0.23 | 38,769,904.0 | +1.71% |
| May, 2023 | $1.46 | $1.12 | $0.34 | 57,064,358.0 | -13.33% |
| Apr, 2023 | $1.50 | $1.23 | $0.275 | 42,053,458.0 | -10.00% |
| Mar, 2023 | $2.13 | $1.42 | $0.715 | 86,506,364.0 | -26.11% |
| Feb, 2023 | $2.23 | $1.70 | $0.53 | 80,329,594.0 | +9.14% |
| Jan, 2023 | $2.13 | $1.15 | $0.98 | 122,859,720.0 | +53.72% |
Amarin Corp Adr Stock (AMRN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.33 | $1.13 | $0.20 | 89,293,492.0 | +5.22% |
| Nov, 2022 | $1.38 | $1.12 | $0.26 | 50,199,911.0 | -6.50% |
| Oct, 2022 | $1.31 | $1.06 | $0.25 | 51,246,053.0 | +12.84% |
| Sep, 2022 | $1.41 | $1.04 | $0.37 | 77,000,941.0 | -7.63% |
| Aug, 2022 | $1.71 | $1.15 | $0.56 | 85,619,302.0 | -11.28% |
| Jul, 2022 | $1.65 | $1.26 | $0.385 | 56,852,337.0 | -10.74% |
| Jun, 2022 | $2.03 | $1.40 | $0.63 | 100,715,174.0 | +2.76% |
| May, 2022 | $2.76 | $1.11 | $1.65 | 142,909,396.0 | -46.10% |
| Apr, 2022 | $3.74 | $2.67 | $1.07 | 47,452,901.0 | -18.24% |
| Mar, 2022 | $3.41 | $2.76 | $0.65 | 60,605,332.0 | -0.60% |
| Feb, 2022 | $3.81 | $2.92 | $0.895 | 50,725,369.0 | -8.56% |
| Jan, 2022 | $3.70 | $2.79 | $0.91 | 110,133,969.0 | +7.42% |
0.08%
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):