Skip to main content
logo
Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
15.53
-0.06 (-0.38%)
At close: Dec 2, 2025, 4:00 PM EST
15.68
+0.15 (0.97%)
After-hours: Dec 2, 2025, 4:55 PM EST

Amarin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202515.7515.7815.3615.70-0.71%41,314
Dec 1, 202515.6316.0015.4715.5915.59-2.38%124,462
Nov 28, 202515.9616.2515.8515.9715.97-1.05%47,144
Nov 26, 202515.7616.2215.5116.1416.142.67%101,235
Nov 25, 202516.0116.2915.5315.7215.72-1.75%51,604
Nov 24, 202516.3616.6615.7316.0016.00-2.32%60,671
Nov 21, 202516.4516.7116.0516.3816.38-0.30%63,935
Nov 20, 202516.9817.2516.3516.4316.43-3.24%55,938
Nov 19, 202516.8417.2416.7816.9816.981.62%66,671
Nov 18, 202516.0716.8815.7416.7116.714.18%103,835
Nov 17, 202516.1516.4815.9016.0416.04-1.84%117,519
Nov 14, 202516.2016.6516.1016.3416.340.43%82,536
Nov 13, 202516.3016.6016.0016.2716.270.37%101,015
Nov 12, 202515.9916.4515.8016.2116.210.75%101,783
Nov 11, 202515.9016.3015.4416.0916.091.51%68,605
Nov 10, 202515.7316.2515.6515.8515.850.89%76,604
Nov 7, 202515.6715.7715.1115.7115.710.26%75,475
Nov 6, 202515.3215.8515.1315.6715.672.35%101,708
Nov 5, 202515.1015.6915.0615.3115.310.72%81,264
Nov 4, 202515.4615.7415.0315.2015.20-2.94%143,261
Nov 3, 202516.1816.5115.5315.6615.66-3.87%205,433
Oct 31, 202516.3517.0016.1616.2916.29-0.67%99,917
Oct 30, 202516.5617.1316.1816.4016.40-2.44%151,791
Oct 29, 202518.5018.5016.7016.8116.81-11.25%388,827
Oct 28, 202519.2419.2418.5018.9418.94-1.56%99,937
Oct 27, 202520.4620.5719.0219.2419.24-2.43%177,775
Oct 24, 202519.5020.9019.3119.7219.721.34%609,713
Oct 23, 202519.7020.0619.4219.4619.46-0.79%117,160
Oct 22, 202519.8120.2319.3919.6219.62-1.63%68,458
Oct 21, 202520.5620.6519.6219.9419.94-1.53%93,446
Oct 20, 202519.6020.3519.6020.2520.253.11%94,136
Oct 17, 202519.5620.2619.2519.6419.64-2.14%60,002
Oct 16, 202520.0020.6519.4720.0720.070.50%152,829
Oct 15, 202519.2520.0019.1719.9719.973.36%70,463
Oct 14, 202519.0519.8018.8219.3219.320.78%71,475
Oct 13, 202518.5819.5318.5819.1719.175.16%85,779
Oct 10, 202519.2619.3218.0118.2318.23-4.40%148,550
Oct 9, 202519.1119.6618.9519.0719.07-1.09%65,012
Oct 8, 202519.2319.8319.0319.2819.280.05%93,979
Oct 7, 202519.0820.4319.0119.2719.27-0.31%189,963
Oct 6, 202519.0120.4218.6119.3319.332.60%269,427
Oct 3, 202516.7618.8416.7618.8418.8412.54%225,578
Oct 2, 202516.7116.8816.3716.7416.740.60%75,596
Oct 1, 202516.3016.7916.3016.6416.641.59%88,138
Sep 30, 202516.0616.6815.9216.3816.381.87%127,561
Sep 29, 202515.9516.3915.8016.0816.080.50%123,260
Sep 26, 202515.5016.0015.3116.0016.003.56%69,553
Sep 25, 202515.2515.5515.2515.4515.450.06%35,070
Sep 24, 202515.2615.7415.2415.4415.440.46%51,814
Sep 23, 202515.2815.6415.2515.3715.37-0.03%46,218