Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
16.00
+0.55 (3.56%)
At close: Sep 26, 2025, 4:00 PM EDT
16.01
+0.01 (0.06%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Amarin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.50 | 16.00 | 15.31 | 16.00 | 16.00 | 3.56% | 69,553 |
| Sep 25, 2025 | 15.25 | 15.55 | 15.25 | 15.45 | 15.45 | 0.06% | 35,070 |
| Sep 24, 2025 | 15.26 | 15.74 | 15.24 | 15.44 | 15.44 | 0.46% | 51,814 |
| Sep 23, 2025 | 15.28 | 15.64 | 15.25 | 15.37 | 15.37 | -0.03% | 46,218 |
| Sep 22, 2025 | 15.38 | 15.63 | 15.22 | 15.38 | 15.38 | 0.16% | 83,409 |
| Sep 19, 2025 | 14.83 | 15.57 | 14.83 | 15.35 | 15.35 | 2.88% | 90,634 |
| Sep 18, 2025 | 14.76 | 15.07 | 14.62 | 14.92 | 14.92 | 2.19% | 48,821 |
| Sep 17, 2025 | 14.83 | 15.00 | 14.54 | 14.60 | 14.60 | -2.21% | 84,762 |
| Sep 16, 2025 | 14.85 | 15.00 | 14.64 | 14.93 | 14.93 | - | 38,615 |
| Sep 15, 2025 | 14.86 | 15.00 | 14.73 | 14.93 | 14.93 | -0.53% | 67,009 |
| Sep 12, 2025 | 14.99 | 15.01 | 14.83 | 15.01 | 15.01 | 0.27% | 45,528 |
| Sep 11, 2025 | 14.92 | 15.20 | 14.80 | 14.97 | 14.97 | -0.17% | 38,261 |
| Sep 10, 2025 | 15.22 | 15.46 | 14.88 | 15.00 | 15.00 | -1.48% | 46,215 |
| Sep 9, 2025 | 14.63 | 15.27 | 14.63 | 15.22 | 15.22 | 3.01% | 65,903 |
| Sep 8, 2025 | 15.22 | 15.29 | 14.74 | 14.78 | 14.78 | -3.62% | 45,249 |
| Sep 5, 2025 | 15.16 | 15.45 | 15.01 | 15.33 | 15.33 | 2.00% | 45,809 |
| Sep 4, 2025 | 15.05 | 15.05 | 14.64 | 15.03 | 15.03 | -0.07% | 53,960 |
| Sep 3, 2025 | 15.08 | 15.48 | 14.97 | 15.04 | 15.04 | -0.92% | 46,346 |
| Sep 2, 2025 | 15.03 | 15.73 | 14.93 | 15.18 | 15.18 | 0.93% | 42,051 |
| Aug 29, 2025 | 15.41 | 15.41 | 14.93 | 15.04 | 15.04 | -2.37% | 54,998 |
| Aug 28, 2025 | 15.03 | 15.59 | 15.03 | 15.41 | 15.41 | -0.42% | 45,980 |
| Aug 27, 2025 | 15.50 | 15.78 | 15.33 | 15.47 | 15.47 | -0.45% | 49,278 |
| Aug 26, 2025 | 15.28 | 15.62 | 15.28 | 15.54 | 15.54 | 0.97% | 37,208 |
| Aug 25, 2025 | 15.90 | 16.00 | 15.30 | 15.39 | 15.39 | -3.69% | 86,878 |
| Aug 22, 2025 | 15.83 | 16.14 | 15.81 | 15.98 | 15.98 | 1.01% | 44,615 |
| Aug 21, 2025 | 15.70 | 15.92 | 15.54 | 15.82 | 15.82 | -0.19% | 53,190 |
| Aug 20, 2025 | 15.82 | 16.02 | 15.70 | 15.85 | 15.85 | 0.19% | 61,753 |
| Aug 19, 2025 | 16.17 | 16.17 | 15.68 | 15.82 | 15.82 | -2.16% | 50,468 |
| Aug 18, 2025 | 15.65 | 16.50 | 15.65 | 16.17 | 16.17 | 3.32% | 109,033 |
| Aug 15, 2025 | 14.98 | 15.77 | 14.98 | 15.65 | 15.65 | 4.06% | 81,742 |
| Aug 14, 2025 | 14.86 | 15.24 | 14.81 | 15.04 | 15.04 | 0.27% | 85,952 |
| Aug 13, 2025 | 14.97 | 15.00 | 14.66 | 15.00 | 15.00 | 0.67% | 59,747 |
| Aug 12, 2025 | 14.87 | 15.03 | 14.62 | 14.90 | 14.90 | -0.27% | 97,938 |
| Aug 11, 2025 | 14.95 | 15.04 | 14.57 | 14.94 | 14.94 | -0.33% | 57,439 |
| Aug 8, 2025 | 15.00 | 15.25 | 14.73 | 14.99 | 14.99 | -0.73% | 75,707 |
| Aug 7, 2025 | 15.05 | 15.19 | 14.88 | 15.10 | 15.10 | 0.33% | 50,837 |
| Aug 6, 2025 | 15.13 | 15.20 | 14.64 | 15.05 | 15.05 | -0.53% | 49,248 |
| Aug 5, 2025 | 15.49 | 15.50 | 15.01 | 15.13 | 15.13 | -1.63% | 67,144 |
| Aug 4, 2025 | 15.16 | 15.48 | 14.90 | 15.38 | 15.38 | 1.45% | 67,795 |
| Aug 1, 2025 | 14.24 | 15.65 | 14.05 | 15.16 | 15.16 | 4.41% | 88,533 |
| Jul 31, 2025 | 15.00 | 15.08 | 14.37 | 14.52 | 14.52 | -3.01% | 54,210 |
| Jul 30, 2025 | 14.98 | 15.30 | 14.49 | 14.97 | 14.97 | 2.18% | 84,730 |
| Jul 29, 2025 | 14.99 | 15.34 | 14.45 | 14.65 | 14.65 | -2.27% | 87,863 |
| Jul 28, 2025 | 15.31 | 15.38 | 14.78 | 14.99 | 14.99 | -2.57% | 62,791 |
| Jul 25, 2025 | 15.54 | 15.61 | 15.13 | 15.39 | 15.39 | -0.74% | 77,779 |
| Jul 24, 2025 | 15.59 | 15.59 | 15.27 | 15.50 | 15.50 | -0.58% | 39,268 |
| Jul 23, 2025 | 15.25 | 15.68 | 15.24 | 15.59 | 15.59 | 2.30% | 44,402 |
| Jul 22, 2025 | 15.48 | 15.59 | 15.11 | 15.24 | 15.24 | -1.99% | 63,245 |
| Jul 21, 2025 | 15.82 | 16.12 | 15.51 | 15.55 | 15.55 | -1.71% | 64,397 |
| Jul 18, 2025 | 15.80 | 16.17 | 15.77 | 15.82 | 15.82 | 0.19% | 48,414 |