Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
19.61
-0.33 (-1.65%)
Oct 22, 2025, 9:41 AM EDT - Market open
Amarin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 20.56 | 20.65 | 19.62 | 19.94 | 19.94 | -1.53% | 93,434 |
| Oct 20, 2025 | 19.60 | 20.35 | 19.60 | 20.25 | 20.25 | 3.11% | 94,136 |
| Oct 17, 2025 | 19.56 | 20.26 | 19.25 | 19.64 | 19.64 | -2.14% | 60,002 |
| Oct 16, 2025 | 20.00 | 20.65 | 19.47 | 20.07 | 20.07 | 0.50% | 152,829 |
| Oct 15, 2025 | 19.25 | 20.00 | 19.17 | 19.97 | 19.97 | 3.36% | 70,463 |
| Oct 14, 2025 | 19.05 | 19.80 | 18.82 | 19.32 | 19.32 | 0.78% | 71,475 |
| Oct 13, 2025 | 18.58 | 19.53 | 18.58 | 19.17 | 19.17 | 5.16% | 85,779 |
| Oct 10, 2025 | 19.26 | 19.32 | 18.01 | 18.23 | 18.23 | -4.40% | 148,550 |
| Oct 9, 2025 | 19.11 | 19.66 | 18.95 | 19.07 | 19.07 | -1.09% | 65,012 |
| Oct 8, 2025 | 19.23 | 19.83 | 19.03 | 19.28 | 19.28 | 0.05% | 93,979 |
| Oct 7, 2025 | 19.08 | 20.43 | 19.01 | 19.27 | 19.27 | -0.31% | 189,963 |
| Oct 6, 2025 | 19.01 | 20.42 | 18.61 | 19.33 | 19.33 | 2.60% | 269,427 |
| Oct 3, 2025 | 16.76 | 18.84 | 16.76 | 18.84 | 18.84 | 12.54% | 225,578 |
| Oct 2, 2025 | 16.71 | 16.88 | 16.37 | 16.74 | 16.74 | 0.60% | 75,596 |
| Oct 1, 2025 | 16.30 | 16.79 | 16.30 | 16.64 | 16.64 | 1.59% | 88,138 |
| Sep 30, 2025 | 16.06 | 16.68 | 15.92 | 16.38 | 16.38 | 1.87% | 127,561 |
| Sep 29, 2025 | 15.95 | 16.39 | 15.80 | 16.08 | 16.08 | 0.50% | 123,260 |
| 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 |