Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
14.78
-0.55 (-3.62%)
At close: Sep 8, 2025, 4:00 PM
14.88
+0.11 (0.71%)
After-hours: Sep 8, 2025, 5:15 PM EDT
Amarin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 14.95 | 15.04 | 14.57 | 14.94 | 14.94 | -0.33% | 57,439 |
| Aug 8, 2025 | 15.00 | 15.25 | 14.73 | 14.99 | 14.99 | -0.73% | 75,707 |
| Aug 7, 2025 | 15.05 | 15.19 | 14.88 | 15.10 | 15.10 | 0.33% | 50,837 |
| Aug 6, 2025 | 15.13 | 15.20 | 14.64 | 15.05 | 15.05 | -0.53% | 49,248 |
| Aug 5, 2025 | 15.49 | 15.50 | 15.01 | 15.13 | 15.13 | -1.63% | 67,144 |
| Aug 4, 2025 | 15.16 | 15.48 | 14.90 | 15.38 | 15.38 | 1.45% | 67,795 |
| Aug 1, 2025 | 14.24 | 15.65 | 14.05 | 15.16 | 15.16 | 4.41% | 88,533 |
| Jul 31, 2025 | 15.00 | 15.08 | 14.37 | 14.52 | 14.52 | -3.01% | 54,210 |
| Jul 30, 2025 | 14.98 | 15.30 | 14.49 | 14.97 | 14.97 | 2.18% | 84,730 |
| Jul 29, 2025 | 14.99 | 15.34 | 14.45 | 14.65 | 14.65 | -2.27% | 87,863 |
| Jul 28, 2025 | 15.31 | 15.38 | 14.78 | 14.99 | 14.99 | -2.57% | 62,791 |
| Jul 25, 2025 | 15.54 | 15.61 | 15.13 | 15.39 | 15.39 | -0.74% | 77,779 |
| Jul 24, 2025 | 15.59 | 15.59 | 15.27 | 15.50 | 15.50 | -0.58% | 39,268 |
| Jul 23, 2025 | 15.25 | 15.68 | 15.24 | 15.59 | 15.59 | 2.30% | 44,402 |
| Jul 22, 2025 | 15.48 | 15.59 | 15.11 | 15.24 | 15.24 | -1.99% | 63,245 |
| Jul 21, 2025 | 15.82 | 16.12 | 15.51 | 15.55 | 15.55 | -1.71% | 64,397 |
| Jul 18, 2025 | 15.80 | 16.17 | 15.77 | 15.82 | 15.82 | 0.19% | 48,414 |
| Jul 17, 2025 | 15.68 | 16.21 | 15.68 | 15.79 | 15.79 | -0.38% | 78,170 |
| Jul 16, 2025 | 15.87 | 16.07 | 15.43 | 15.85 | 15.85 | 0.44% | 95,755 |
| Jul 15, 2025 | 15.88 | 16.17 | 15.78 | 15.78 | 15.78 | -1.99% | 95,058 |
| Jul 14, 2025 | 16.74 | 16.95 | 15.89 | 16.10 | 16.10 | -4.90% | 150,310 |
| Jul 11, 2025 | 17.14 | 17.24 | 16.67 | 16.93 | 16.93 | -2.25% | 102,662 |
| Jul 10, 2025 | 17.29 | 17.49 | 17.04 | 17.32 | 17.32 | -0.06% | 96,123 |
| Jul 9, 2025 | 16.90 | 17.40 | 16.85 | 17.33 | 17.33 | 2.97% | 129,322 |
| Jul 8, 2025 | 17.26 | 17.26 | 16.62 | 16.83 | 16.83 | 1.08% | 109,815 |
| Jul 7, 2025 | 16.50 | 17.30 | 16.12 | 16.65 | 16.65 | -0.48% | 141,578 |
| Jul 3, 2025 | 16.56 | 16.74 | 16.15 | 16.73 | 16.73 | 0.48% | 83,668 |
| Jul 2, 2025 | 16.99 | 17.18 | 16.35 | 16.65 | 16.65 | -0.95% | 111,588 |
| Jul 1, 2025 | 16.19 | 16.98 | 15.78 | 16.81 | 16.81 | 3.64% | 138,167 |
| Jun 30, 2025 | 16.33 | 16.60 | 15.91 | 16.22 | 16.22 | 3.25% | 170,132 |
| Jun 27, 2025 | 15.90 | 16.07 | 15.34 | 15.71 | 15.71 | -1.19% | 112,652 |