Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
16.09
0.00 (0.00%)
Nov 12, 2025, 2:13 PM EST - Market open
Amarin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 15.99 | 16.45 | 15.80 | 16.10 | - | 0.03% | 44,331 |
| Nov 11, 2025 | 15.90 | 16.30 | 15.44 | 16.09 | 16.09 | 1.51% | 68,605 |
| Nov 10, 2025 | 15.73 | 16.25 | 15.65 | 15.85 | 15.85 | 0.89% | 76,604 |
| Nov 7, 2025 | 15.67 | 15.77 | 15.11 | 15.71 | 15.71 | 0.26% | 75,475 |
| Nov 6, 2025 | 15.32 | 15.85 | 15.13 | 15.67 | 15.67 | 2.35% | 101,708 |
| Nov 5, 2025 | 15.10 | 15.69 | 15.06 | 15.31 | 15.31 | 0.72% | 81,239 |
| Nov 4, 2025 | 15.46 | 15.74 | 15.03 | 15.20 | 15.20 | -2.94% | 143,261 |
| Nov 3, 2025 | 16.18 | 16.51 | 15.53 | 15.66 | 15.66 | -3.87% | 205,433 |
| Oct 31, 2025 | 16.35 | 17.00 | 16.16 | 16.29 | 16.29 | -0.67% | 99,917 |
| Oct 30, 2025 | 16.56 | 17.13 | 16.18 | 16.40 | 16.40 | -2.44% | 151,791 |
| Oct 29, 2025 | 18.50 | 18.50 | 16.70 | 16.81 | 16.81 | -11.25% | 388,827 |
| Oct 28, 2025 | 19.24 | 19.24 | 18.50 | 18.94 | 18.94 | -1.56% | 99,937 |
| Oct 27, 2025 | 20.46 | 20.57 | 19.02 | 19.24 | 19.24 | -2.43% | 177,775 |
| Oct 24, 2025 | 19.50 | 20.90 | 19.31 | 19.72 | 19.72 | 1.34% | 609,713 |
| Oct 23, 2025 | 19.70 | 20.06 | 19.42 | 19.46 | 19.46 | -0.79% | 117,160 |
| Oct 22, 2025 | 19.81 | 20.23 | 19.39 | 19.62 | 19.62 | -1.63% | 68,458 |
| Oct 21, 2025 | 20.56 | 20.65 | 19.62 | 19.94 | 19.94 | -1.53% | 93,446 |
| 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 |