Skip to main content
Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
11.34
-0.02 (-0.22%)
At close: May 28, 2025, 4:00 PM
11.29
-0.05 (-0.40%)
After-hours: May 28, 2025, 4:04 PM EDT

Amarin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202511.3111.8411.3011.70-2.99%38,676
May 27, 202511.0311.5511.0311.3611.362.25%40,311
May 23, 202510.9411.3410.8511.1111.111.09%30,764
May 22, 202510.8611.1610.8610.9910.990.09%31,132
May 21, 202510.8911.2210.6610.9810.98-1.17%62,230
May 20, 202510.9011.3210.8211.1111.111.93%91,760
May 19, 202510.5210.9010.3410.9010.903.02%52,704
May 16, 202510.5810.7010.3410.5810.580.57%60,102
May 15, 202510.0210.579.9810.5210.523.65%65,236
May 14, 202510.3810.3910.0110.1510.15-1.17%81,429
May 13, 202510.3610.4910.0510.2710.27-1.44%115,997
May 12, 202510.6710.8410.1910.4210.420.10%84,348
May 9, 202510.7411.1910.3510.4110.41-2.80%85,421
May 8, 202510.0111.4410.0110.7110.715.21%170,108
May 7, 202510.0010.429.4410.1810.18-0.10%152,159
May 6, 202510.5310.7710.1810.1910.19-3.87%108,120
May 5, 202511.1211.5010.5310.6010.60-2.84%77,947
May 2, 202510.9511.3710.7710.9110.91-0.64%70,917
May 1, 202510.8411.4010.8410.9810.982.04%80,844
Apr 30, 202510.1210.9110.0910.7610.764.16%76,644
Apr 29, 202510.1910.4310.0310.3310.330.10%63,497
Apr 28, 202510.5010.799.7810.3210.32-1.05%81,228
Apr 25, 202510.9911.0010.3110.4310.43-6.71%56,186
Apr 24, 202510.3611.2010.1911.1811.187.92%78,040
Apr 23, 202510.9110.939.9510.3610.36-0.96%86,486
Apr 22, 20259.6210.709.6210.4610.469.53%158,792
Apr 21, 20259.019.718.949.559.554.83%81,855
Apr 17, 20259.019.348.849.119.11-2.67%115,140
Apr 16, 20259.739.869.049.369.36-4.59%205,679
Apr 15, 20259.4010.069.409.819.813.59%171,972
Apr 14, 20259.229.518.329.479.471.83%190,440
Apr 11, 20259.0910.108.749.309.302.99%295,950
Apr 10, 20259.169.378.709.039.03-1.48%67,163
Apr 9, 20257.949.377.869.179.176.63%100,094
Apr 8, 20258.349.207.928.608.605.34%152,570
Apr 7, 20258.188.767.528.168.161.34%164,190
Apr 4, 20258.388.427.808.058.05-4.73%127,942
Apr 3, 20258.409.208.308.458.45-2.18%74,489
Apr 2, 20258.688.988.418.648.64-2.26%50,420
Apr 1, 20258.809.248.678.848.84-1.36%57,272
Mar 31, 20258.599.038.598.968.961.79%49,861
Mar 28, 20259.319.318.498.808.80-5.80%56,647
Mar 27, 20258.919.408.919.359.351.59%18,492
Mar 26, 20259.209.298.849.209.200.22%32,042
Mar 25, 20259.449.599.039.189.18-1.18%39,134
Mar 24, 20259.409.629.209.299.291.62%29,117
Mar 21, 20259.209.408.609.149.144.96%73,189
Mar 20, 20259.209.408.698.718.71-5.33%41,709
Mar 19, 20258.789.948.609.209.206.31%172,764
Mar 18, 20258.708.708.028.658.654.27%79,917