Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
10.67
-0.24 (-2.20%)
May 5, 2025, 4:00 PM EDT - Market closed
Amarin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 11.12 | 11.50 | 10.53 | 10.60 | 10.60 | -2.84% | 77,947 |
| May 2, 2025 | 10.95 | 11.37 | 10.77 | 10.91 | 10.91 | -0.64% | 70,917 |
| May 1, 2025 | 10.84 | 11.40 | 10.84 | 10.98 | 10.98 | 2.04% | 80,844 |
| Apr 30, 2025 | 10.12 | 10.91 | 10.09 | 10.76 | 10.76 | 4.16% | 76,644 |
| Apr 29, 2025 | 10.19 | 10.43 | 10.03 | 10.33 | 10.33 | 0.10% | 63,497 |
| Apr 28, 2025 | 10.50 | 10.79 | 9.78 | 10.32 | 10.32 | -1.05% | 81,228 |
| Apr 25, 2025 | 10.99 | 11.00 | 10.31 | 10.43 | 10.43 | -6.71% | 56,186 |
| Apr 24, 2025 | 10.36 | 11.20 | 10.19 | 11.18 | 11.18 | 7.92% | 78,040 |
| Apr 23, 2025 | 10.91 | 10.93 | 9.95 | 10.36 | 10.36 | -0.96% | 86,486 |
| Apr 22, 2025 | 9.62 | 10.70 | 9.62 | 10.46 | 10.46 | 9.53% | 158,792 |
| Apr 21, 2025 | 9.01 | 9.71 | 8.94 | 9.55 | 9.55 | 4.83% | 81,855 |
| Apr 17, 2025 | 9.01 | 9.34 | 8.84 | 9.11 | 9.11 | -2.67% | 115,140 |
| Apr 16, 2025 | 9.73 | 9.86 | 9.04 | 9.36 | 9.36 | -4.59% | 205,679 |
| Apr 15, 2025 | 9.40 | 10.06 | 9.40 | 9.81 | 9.81 | 3.59% | 171,972 |
| Apr 14, 2025 | 9.22 | 9.51 | 8.32 | 9.47 | 9.47 | 1.83% | 190,440 |
| Apr 11, 2025 | 9.09 | 10.10 | 8.74 | 9.30 | 9.30 | 2.99% | 295,950 |
| Apr 10, 2025 | 9.16 | 9.37 | 8.70 | 9.03 | 9.03 | -1.48% | 67,163 |
| Apr 9, 2025 | 7.94 | 9.37 | 7.86 | 9.17 | 9.17 | 6.63% | 100,094 |
| Apr 8, 2025 | 8.34 | 9.20 | 7.92 | 8.60 | 8.60 | 5.34% | 152,570 |
| Apr 7, 2025 | 8.18 | 8.76 | 7.52 | 8.16 | 8.16 | 1.34% | 164,190 |
| Apr 4, 2025 | 8.38 | 8.42 | 7.80 | 8.05 | 8.05 | -4.73% | 127,942 |
| Apr 3, 2025 | 8.40 | 9.20 | 8.30 | 8.45 | 8.45 | -2.18% | 74,489 |
| Apr 2, 2025 | 8.68 | 8.98 | 8.41 | 8.64 | 8.64 | -2.26% | 50,420 |
| Apr 1, 2025 | 8.80 | 9.24 | 8.67 | 8.84 | 8.84 | -1.36% | 57,272 |
| Mar 31, 2025 | 8.59 | 9.03 | 8.59 | 8.96 | 8.96 | 1.79% | 49,861 |
| Mar 28, 2025 | 9.31 | 9.31 | 8.49 | 8.80 | 8.80 | -5.80% | 56,647 |
| Mar 27, 2025 | 8.91 | 9.40 | 8.91 | 9.35 | 9.35 | 1.59% | 18,492 |
| Mar 26, 2025 | 9.20 | 9.29 | 8.84 | 9.20 | 9.20 | 0.22% | 32,042 |
| Mar 25, 2025 | 9.44 | 9.59 | 9.03 | 9.18 | 9.18 | -1.18% | 39,134 |
| Mar 24, 2025 | 9.40 | 9.62 | 9.20 | 9.29 | 9.29 | 1.62% | 29,117 |
| Mar 21, 2025 | 9.20 | 9.40 | 8.60 | 9.14 | 9.14 | 4.96% | 73,189 |
| Mar 20, 2025 | 9.20 | 9.40 | 8.69 | 8.71 | 8.71 | -5.33% | 41,709 |
| Mar 19, 2025 | 8.78 | 9.94 | 8.60 | 9.20 | 9.20 | 6.31% | 172,764 |
| Mar 18, 2025 | 8.70 | 8.70 | 8.02 | 8.65 | 8.65 | 4.27% | 79,917 |
| Mar 17, 2025 | 8.34 | 8.49 | 7.80 | 8.30 | 8.30 | 0.29% | 108,824 |
| Mar 14, 2025 | 8.40 | 8.56 | 8.00 | 8.28 | 8.28 | 0.93% | 72,833 |
| Mar 13, 2025 | 8.20 | 8.60 | 7.80 | 8.20 | 8.20 | 2.47% | 120,521 |
| Mar 12, 2025 | 8.10 | 9.00 | 7.08 | 8.00 | 8.00 | -14.94% | 784,906 |
| Mar 11, 2025 | 9.30 | 9.80 | 8.01 | 9.41 | 9.41 | 0.09% | 123,844 |
| Mar 10, 2025 | 10.60 | 10.60 | 8.00 | 9.40 | 9.40 | -11.32% | 182,270 |
| Mar 7, 2025 | 10.60 | 10.91 | 10.23 | 10.60 | 10.60 | -0.80% | 28,778 |
| Mar 6, 2025 | 10.20 | 10.81 | 10.18 | 10.69 | 10.69 | 1.04% | 19,700 |
| Mar 5, 2025 | 10.40 | 10.66 | 9.90 | 10.58 | 10.58 | 3.67% | 46,001 |
| Mar 4, 2025 | 10.41 | 10.76 | 9.80 | 10.20 | 10.20 | 0.02% | 64,066 |
| Mar 3, 2025 | 10.73 | 11.04 | 10.10 | 10.20 | 10.20 | -5.89% | 60,475 |
| Feb 28, 2025 | 11.17 | 11.17 | 10.46 | 10.84 | 10.84 | -1.65% | 40,336 |
| Feb 27, 2025 | 11.54 | 11.88 | 11.00 | 11.02 | 11.02 | -3.69% | 39,163 |
| Feb 26, 2025 | 11.40 | 11.77 | 11.20 | 11.44 | 11.44 | -1.05% | 19,965 |
| Feb 25, 2025 | 11.42 | 11.72 | 11.20 | 11.56 | 11.56 | 0.56% | 44,827 |
| Feb 24, 2025 | 11.22 | 11.94 | 11.22 | 11.50 | 11.50 | -2.39% | 34,029 |