Amarin Plc Stock Price History

AMRN Stock  USD 16.73  0.08  0.48%   
Below is the normalized historical share price chart for Amarin PLC extending back to April 01, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Amarin PLC stands at 16.73, as last reported on the 7th of July, with the highest price reaching 16.74 and the lowest price hitting 16.15 during the day.
IPO Date
1st of April 1993
200 Day MA
10.9846
50 Day MA
12.2292
Beta
0.718
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Amarin Stock, it is important to understand the factors that can impact its price. Amarin PLC is somewhat reliable given 3 months investment horizon. Amarin PLC secures Sharpe Ratio (or Efficiency) of 0.26, which signifies that the company had a 0.26 % return per unit of standard deviation over the last 3 months. We were able to interpolate data for thirty different technical indicators, which can help you to evaluate if expected returns of 1.2% are justified by taking the suggested risk. Use Amarin PLC mean deviation of 3.01, and Risk Adjusted Performance of 0.3759 to evaluate company specific risk that cannot be diversified away.
At this time, Amarin PLC's Capital Stock is very stable compared to the past year. As of the 7th of July 2025, Stock Based Compensation is likely to grow to about 19.4 M, while Preferred Stock Total Equity is likely to drop about 16.2 M. . Amarin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2558

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsAMRN
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.67
  actual daily
41
59% of assets are more volatile

Expected Return

 1.2
  actual daily
24
76% of assets have higher returns

Risk-Adjusted Return

 0.26
  actual daily
20
80% of assets perform better
Based on monthly moving average Amarin PLC is performing at about 20% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Amarin PLC by adding it to a well-diversified portfolio.
Price Book
0.7313
Enterprise Value Ebitda
(5.80)
Price Sales
1.618
Shares Float
375.1 M
Wall Street Target Price
10.5

Amarin PLC Stock Price History Chart

There are several ways to analyze Amarin Stock price data. The simplest method is using a basic Amarin candlestick price chart, which shows Amarin PLC price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 1, 202516.81
Lowest PriceApril 8, 20258.6

Amarin PLC July 7, 2025 Stock Price Synopsis

Various analyses of Amarin PLC's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Amarin Stock. It can be used to describe the percentage change in the price of Amarin PLC from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Amarin Stock.
Amarin PLC Price Rate Of Daily Change 1.00 
Amarin PLC Price Daily Balance Of Power 0.14 
Amarin PLC Price Action Indicator 0.33 

Amarin PLC July 7, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Amarin Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Amarin PLC intraday prices and daily technical indicators to check the level of noise trading in Amarin Stock and then apply it to test your longer-term investment strategies against Amarin.

Amarin Stock Price History Data

The price series of Amarin PLC for the period between Tue, Apr 8, 2025 and Mon, Jul 7, 2025 has a statistical range of 8.76 with a coefficient of variation of 19.78. The prices are distributed with arithmetic mean of 11.46. The median price for the last 90 days is 10.98. The company had 1:20 stock split on 11th of April 2025.
OpenHighLowCloseVolume
07/07/2025
 16.56  16.74  16.15  16.73 
07/03/2025
 16.56  16.74  16.15  16.73  83,668 
07/02/2025 16.99  17.18  16.35  16.65  111,588 
07/01/2025
 16.19  16.98  15.78  16.81  138,167 
06/30/2025 16.33  16.60  15.91  16.22  170,122 
06/27/2025
 15.90  16.07  15.34  15.71  112,652 
06/26/2025
 16.15  16.22  15.55  15.90  143,639 
06/25/2025
 16.19  16.90  15.39  16.19  299,637 
06/24/2025 13.80  17.18  13.76  16.04  1,160,261 
06/23/2025
 12.49  12.74  12.30  12.60  62,503 
06/20/2025 13.32  13.32  12.41  12.54  128,974 
06/18/2025
 13.30  13.52  13.16  13.33  44,359 
06/17/2025
 13.90  14.01  13.27  13.41  80,838 
06/16/2025 13.45  13.99  13.15  13.88  124,761 
06/13/2025 13.09  13.81  12.80  13.25  119,930 
06/12/2025 13.24  13.97  13.01  13.38  123,842 
06/11/2025
 12.93  14.60  12.72  13.25  329,969 
06/10/2025 12.54  12.82  11.65  12.82  218,491 
06/09/2025
 12.80  13.20  12.18  12.33  142,421 
06/06/2025 12.00  12.83  11.85  12.72  142,134 
06/05/2025
 11.81  11.90  11.70  11.85  50,224 
06/04/2025
 12.02  12.07  11.76  11.85  46,064 
06/03/2025
 11.74  12.33  11.71  11.95  74,106 
06/02/2025
 11.58  12.07  11.42  11.74  84,310 
05/30/2025
 11.56  11.73  11.27  11.59  50,780 
05/29/2025
 11.35  11.75  11.28  11.68  51,172 
05/28/2025
 11.31  11.84  11.29  11.29  55,366 
05/27/2025
 11.03  11.55  11.03  11.36  40,311 
05/23/2025
 10.94  11.34  10.85  11.11  30,664 
05/22/2025
 10.86  11.16  10.86  10.99  31,132 
05/21/2025
 10.89  11.22  10.66  10.98  62,230 
05/20/2025
 10.90  11.32  10.82  11.11  91,760 
05/19/2025
 10.52  10.90  10.34  10.90  52,699 
05/16/2025
 10.58  10.70  10.34  10.58  60,102 
05/15/2025
 10.02  10.57  9.98  10.52  65,236 
05/14/2025
 10.38  10.39  10.01  10.15  81,428 
05/13/2025
 10.36  10.49  10.05  10.27  115,997 
05/12/2025
 10.67  10.84  10.19  10.42  84,348 
05/09/2025
 10.74  11.19  10.35  10.41  85,421 
05/08/2025 10.01  11.44  10.01  10.71  170,108 
05/07/2025
 10.00  10.42  9.44  10.18  152,159 
05/06/2025
 10.53  10.77  10.18  10.19  108,067 
05/05/2025
 11.12  11.50  10.53  10.60  77,943 
05/02/2025
 10.95  11.37  10.77  10.91  70,917 
05/01/2025
 10.84  11.40  10.84  10.98  80,834 
04/30/2025
 10.12  10.91  10.09  10.76  76,644 
04/29/2025
 10.19  10.43  10.03  10.33  63,497 
04/28/2025
 10.50  10.79  9.78  10.32  81,222 
04/25/2025
 10.99  11.00  10.31  10.43  56,186 
04/24/2025
 10.36  11.20  10.19  11.18  78,038 
04/23/2025
 10.91  10.93  9.95  10.36  86,481 
04/22/2025
 9.62  10.70  9.62  10.46  158,792 
04/21/2025
 9.01  9.71  8.94  9.55  81,555 
04/17/2025 9.01  9.34  8.84  9.11  115,140 
04/16/2025
 9.73  9.86  9.04  9.36  203,732 
04/15/2025
 9.40  10.06  9.40  9.81  171,972 
04/14/2025
 9.22  9.51  8.32  9.47  190,440 
04/11/2025 9.09  10.10  8.74  9.30  296,247 
04/10/2025
 9.16  9.37  8.70  9.03  67,164 
04/09/2025
 7.94  9.37  7.86  9.17  100,094 
04/08/2025
 8.34  9.20  7.92  8.60  152,571 

About Amarin PLC Stock history

Amarin PLC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Amarin is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Amarin PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Amarin PLC stock prices may prove useful in developing a viable investing in Amarin PLC
Last ReportedProjected for Next Year
Common Stock Shares Outstanding410.9 M431.5 M
Net Loss-121.7 M-127.8 M

Amarin PLC Quarterly Net Working Capital

410.65 Million

Amarin PLC Stock Technical Analysis

Amarin PLC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Amarin PLC technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Amarin PLC trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Positions Ratings Now

   

Positions Ratings

Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

Amarin PLC Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Amarin PLC's price direction in advance. Along with the technical and fundamental analysis of Amarin Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Amarin to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Amarin PLC offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Amarin PLC's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Amarin Plc Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Amarin Plc Stock:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Amarin PLC. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in metropolitan statistical area.
To learn how to invest in Amarin Stock, please use our How to Invest in Amarin PLC guide.
You can also try the Global Correlations module to find global opportunities by holding instruments from different markets.
Is Biotechnology space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Amarin PLC. If investors know Amarin will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Amarin PLC listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.94)
Earnings Share
(4.40)
Revenue Per Share
10.4
Quarterly Revenue Growth
(0.26)
Return On Assets
(0.05)
The market value of Amarin PLC is measured differently than its book value, which is the value of Amarin that is recorded on the company's balance sheet. Investors also form their own opinion of Amarin PLC's value that differs from its market value or its book value, called intrinsic value, which is Amarin PLC's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Amarin PLC's market value can be influenced by many factors that don't directly affect Amarin PLC's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Amarin PLC's value and its price as these two are different measures arrived at by different means. Investors typically determine if Amarin PLC is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Amarin PLC's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.