Amarin Price Trends

Amarin Corp PLC (AMRN)

0.525 +0.03 (+6.19%) USD | NASDAQ | Nov 21, 16:00

0.5285 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1993. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	0.50	0.50	0.477	0.4944	1.565M
Nov 19, 2024	0.4728	0.5198	0.4601	0.4907	2.045M
Nov 18, 2024	0.5045	0.5045	0.4565	0.465	2.617M
Nov 15, 2024	0.519	0.519	0.4951	0.50	2.006M
Nov 14, 2024	0.56	0.5699	0.51	0.52	2.387M
Nov 13, 2024	0.552	0.5815	0.551	0.5695	858313.0
Nov 12, 2024	0.55	0.557	0.54	0.5523	1.246M
Nov 11, 2024	0.5748	0.5799	0.5548	0.56	1.121M
Nov 08, 2024	0.5755	0.5849	0.57	0.5748	837576.0
Nov 07, 2024	0.5898	0.60	0.574	0.5755	976565.0
Nov 06, 2024	0.6383	0.6392	0.58	0.5923	916515.0
Nov 05, 2024	0.6047	0.6295	0.6042	0.6232	794739.0
Nov 04, 2024	0.5875	0.62	0.5801	0.6047	927676.0
Nov 01, 2024	0.5797	0.6059	0.5797	0.5862	803613.0
Oct 31, 2024	0.60	0.60	0.5606	0.5797	1.485M
Oct 30, 2024	0.65	0.65	0.5961	0.6022	1.162M
Oct 29, 2024	0.6493	0.6641	0.60	0.6121	1.971M
Oct 28, 2024	0.5732	0.6488	0.5732	0.6335	1.627M
Oct 25, 2024	0.57	0.5929	0.56	0.5821	908407.0
Oct 24, 2024	0.585	0.5893	0.555	0.575	1.302M
Oct 23, 2024	0.57	0.589	0.566	0.5785	716596.0
Oct 22, 2024	0.5885	0.59	0.565	0.578	926312.0
Oct 21, 2024	0.5895	0.59	0.57	0.575	491303.0
Oct 18, 2024	0.58	0.591	0.569	0.5801	887512.0
Oct 17, 2024	0.575	0.58	0.568	0.57	493094.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.465

Minimum

Nov 18 2024

24.12

Maximum

Dec 13 2019

3.982

Average

1.95

Median

Jan 12 2023

Price Benchmarks

Trinity Biotech PLC	1.28
Adaptimmune Therapeutics PLC	0.634
Akari Therapeutics PLC	1.28
NuCana PLC	1.27
TC BioPharm (Holdings) PLC	0.63

Price Related Metrics

PS Ratio	0.8936
Price to Book Value	0.4064
Earnings Yield	-18.34%
Market Cap	215.95M