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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202520.5620.6519.6219.9419.94-1.53%93,434
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
Sep 22, 202515.3815.6315.2215.3815.380.16%83,409
Sep 19, 202514.8315.5714.8315.3515.352.88%90,634
Sep 18, 202514.7615.0714.6214.9214.922.19%48,821
Sep 17, 202514.8315.0014.5414.6014.60-2.21%84,762
Sep 16, 202514.8515.0014.6414.9314.93-38,615
Sep 15, 202514.8615.0014.7314.9314.93-0.53%67,009
Sep 12, 202514.9915.0114.8315.0115.010.27%45,528
Sep 11, 202514.9215.2014.8014.9714.97-0.17%38,261
Sep 10, 202515.2215.4614.8815.0015.00-1.48%46,215
Sep 9, 202514.6315.2714.6315.2215.223.01%65,903
Sep 8, 202515.2215.2914.7414.7814.78-3.62%45,249
Sep 5, 202515.1615.4515.0115.3315.332.00%45,809
Sep 4, 202515.0515.0514.6415.0315.03-0.07%53,960
Sep 3, 202515.0815.4814.9715.0415.04-0.92%46,346
Sep 2, 202515.0315.7314.9315.1815.180.93%42,051
Aug 29, 202515.4115.4114.9315.0415.04-2.37%54,998
Aug 28, 202515.0315.5915.0315.4115.41-0.42%45,980
Aug 27, 202515.5015.7815.3315.4715.47-0.45%49,278
Aug 26, 202515.2815.6215.2815.5415.540.97%37,208
Aug 25, 202515.9016.0015.3015.3915.39-3.69%86,878
Aug 22, 202515.8316.1415.8115.9815.981.01%44,615
Aug 21, 202515.7015.9215.5415.8215.82-0.19%53,190
Aug 20, 202515.8216.0215.7015.8515.850.19%61,753
Aug 19, 202516.1716.1715.6815.8215.82-2.16%50,468
Aug 18, 202515.6516.5015.6516.1716.173.32%109,033
Aug 15, 202514.9815.7714.9815.6515.654.06%81,742
Aug 14, 202514.8615.2414.8115.0415.040.27%85,952
Aug 13, 202514.9715.0014.6615.0015.000.67%59,747
Aug 12, 202514.8715.0314.6214.9014.90-0.27%97,938