Amarin Corporation plc
AMRNNASDAQHealthcare● Active
$14.20
+$0.27(+1.94%)
Market Cap$293695391
P/E Ratio—
52W High$20.9
52W Low$11.65
Amarin Corporation plc（AMRN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amrn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$119.40
Aug 23, 2021
-88.1% from here
5-Year Low5Y
$7.08
Mar 12, 2025
+100.6% from low
IPO Priceadj.
$12,000.00
Apr 1, 1993
-99.9% since IPO
1 Year Ago
$12.33
Jun 9, 2025
+15.2% in 1Y
5 Years Ago
$97.60
Jun 9, 2021
-85.5% in 5Y
10 Years Ago
$44.20
Jun 9, 2016
-67.9% in 10Y
Historical Price Data · AMRN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.92 | $14.35 | $13.92 | $14.20 | $14.20 | 82K | +2.01% |
| Jun 5, 2026 | $13.89 | $14.25 | $13.81 | $13.93 | $13.93 | 161K | +0.29% |
| Jun 4, 2026 | $14.55 | $15.00 | $13.60 | $13.80 | $13.80 | 297K | -5.15% |
| Jun 3, 2026 | $14.47 | $14.78 | $14.20 | $14.53 | $14.53 | 51K | +0.41% |
| Jun 2, 2026 | $14.33 | $14.67 | $14.24 | $14.47 | $14.47 | 66K | +0.98% |
| Jun 1, 2026 | $14.38 | $14.65 | $14.26 | $14.36 | $14.36 | 35K | -0.14% |
| May 29, 2026 | $14.42 | $14.75 | $14.35 | $14.49 | $14.49 | 46K | +0.49% |
| May 28, 2026 | $14.49 | $14.81 | $14.35 | $14.41 | $14.41 | 45K | -0.55% |
| May 27, 2026 | $14.50 | $14.70 | $14.31 | $14.52 | $14.52 | 51K | +0.14% |
| May 26, 2026 | $14.43 | $14.44 | $14.04 | $14.30 | $14.30 | 67K | -0.90% |
| May 22, 2026 | $14.51 | $14.81 | $14.41 | $14.43 | $14.43 | 36K | -0.55% |
| May 21, 2026 | $14.34 | $14.73 | $14.18 | $14.55 | $14.55 | 33K | +1.46% |
| May 20, 2026 | $14.13 | $14.36 | $14.10 | $14.27 | $14.27 | 36K | +0.99% |
| May 19, 2026 | $14.00 | $14.21 | $13.80 | $14.05 | $14.05 | 32K | +0.36% |
| May 18, 2026 | $14.60 | $14.75 | $14.01 | $14.06 | $14.06 | 38K | -3.70% |
| May 15, 2026 | $14.67 | $15.24 | $14.24 | $14.56 | $14.56 | 56K | -0.75% |
| May 14, 2026 | $15.05 | $15.21 | $14.73 | $14.78 | $14.78 | 45K | -1.79% |
| May 13, 2026 | $14.95 | $15.29 | $14.81 | $15.02 | $15.02 | 49K | +0.47% |
| May 12, 2026 | $15.00 | $15.15 | $14.79 | $14.95 | $14.95 | 28K | -0.33% |
| May 11, 2026 | $14.97 | $15.58 | $14.84 | $15.02 | $15.02 | 38K | +0.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AMRN
Jan 1 → Dec 31 · 6 years2026+1.3%$14.02 → $14.20
+1.3%
2025+43.9%$9.70 → $13.96
+43.9%
2024-44.3%$17.40 → $9.70
-44.3%
2023-28.1%$24.20 → $17.40
-28.1%
2022-64.2%$67.60 → $24.20
-64.2%
2021-31.5%$98.40 → $67.40
-31.5%
Best Year2025 · +43.9%
Worst Year2022 · -64.2%
Positive Years2 / 6
Avg Annual Return-20.5%
6Y Total Return-85.6%
6Y CAGR~-27.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in AMRN?
If you invested $1,000 in AMRN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$321
Total Return-67.9%
CAGR~-10.7% / yr
Profit$-679
Based on Jun 9, 2016 · $44.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Amarin Corporation plc（AMRN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMRN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMRN 历史股价FMP 日线复权 OHLCV