Skip to main content
Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
14.90
0.00 (0.00%)
At close: Aug 13, 2025, 4:00 PM
15.00
+0.10 (0.67%)
After-hours: Aug 13, 2025, 4:00 PM EDT

Amarin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202514.9715.0014.6615.0015.000.67%59,739
Aug 12, 202514.8715.0314.6214.9014.90-0.27%97,938
Aug 11, 202514.9515.0414.5714.9414.94-0.33%57,439
Aug 8, 202515.0015.2514.7314.9914.99-0.73%75,707
Aug 7, 202515.0515.1914.8815.1015.100.33%50,837
Aug 6, 202515.1315.2014.6415.0515.05-0.53%49,248
Aug 5, 202515.4915.5015.0115.1315.13-1.63%67,144
Aug 4, 202515.1615.4814.9015.3815.381.45%67,795
Aug 1, 202514.2415.6514.0515.1615.164.41%88,533
Jul 31, 202515.0015.0814.3714.5214.52-3.01%54,210
Jul 30, 202514.9815.3014.4914.9714.972.18%84,730
Jul 29, 202514.9915.3414.4514.6514.65-2.27%87,863
Jul 28, 202515.3115.3814.7814.9914.99-2.57%62,791
Jul 25, 202515.5415.6115.1315.3915.39-0.74%77,779
Jul 24, 202515.5915.5915.2715.5015.50-0.58%39,268
Jul 23, 202515.2515.6815.2415.5915.592.30%44,402
Jul 22, 202515.4815.5915.1115.2415.24-1.99%63,245
Jul 21, 202515.8216.1215.5115.5515.55-1.71%64,397
Jul 18, 202515.8016.1715.7715.8215.820.19%48,414
Jul 17, 202515.6816.2115.6815.7915.79-0.38%78,170
Jul 16, 202515.8716.0715.4315.8515.850.44%95,755
Jul 15, 202515.8816.1715.7815.7815.78-1.99%95,058
Jul 14, 202516.7416.9515.8916.1016.10-4.90%150,310
Jul 11, 202517.1417.2416.6716.9316.93-2.25%102,662
Jul 10, 202517.2917.4917.0417.3217.32-0.06%96,123
Jul 9, 202516.9017.4016.8517.3317.332.97%129,322
Jul 8, 202517.2617.2616.6216.8316.831.08%109,815
Jul 7, 202516.5017.3016.1216.6516.65-0.48%141,578
Jul 3, 202516.5616.7416.1516.7316.730.48%83,668
Jul 2, 202516.9917.1816.3516.6516.65-0.95%111,588
Jul 1, 202516.1916.9815.7816.8116.813.64%138,167
Jun 30, 202516.3316.6015.9116.2216.223.25%170,132
Jun 27, 202515.9016.0715.3415.7115.71-1.19%112,652
Jun 26, 202516.1516.2215.5515.9015.90-1.79%143,639
Jun 25, 202516.1916.9015.3916.1916.190.97%299,655
Jun 24, 202513.8017.1813.7616.0416.0427.26%1,160,261
Jun 23, 202512.4912.7412.3012.6012.600.48%62,504
Jun 20, 202513.3213.3212.4112.5412.54-5.93%129,054
Jun 18, 202513.3013.5213.1613.3313.33-0.60%44,359
Jun 17, 202513.9014.0113.2713.4113.41-3.39%80,848
Jun 16, 202513.4513.9913.1513.8813.884.75%124,761
Jun 13, 202513.0913.8112.8013.2513.25-0.97%119,930
Jun 12, 202513.2413.9713.0113.3813.380.98%123,865
Jun 11, 202512.9314.6012.7213.2513.253.35%329,970
Jun 10, 202512.5412.8211.6512.8212.823.97%218,491
Jun 9, 202512.8013.2012.1812.3312.33-3.07%142,421
Jun 6, 202512.0012.8311.8512.7212.727.34%142,165
Jun 5, 202511.8111.9011.7011.8511.850.04%50,224
Jun 4, 202512.0212.0711.7611.8511.85-0.88%46,066
Jun 3, 202511.7412.3311.7111.9511.951.79%74,106