Amarin Corporation plc - AMRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.19	15.16	15.16	15.6	14.86	74,826
January 12, 2026	16.03	15.56	15.56	16.18	15.05	152,940
January 09, 2026	16.51	15.82	15.82	16.8	15.67	114,404
January 08, 2026	14.43	16.4	16.4	16.53	14.41	252,833
January 07, 2026	13.72	14.03	14.03	14.17	13.72	45,123
January 06, 2026	13.43	13.69	13.69	13.78	13.36	64,202
January 05, 2026	13.75	13.5	13.5	13.8	13.12	55,345
January 02, 2026	14.02	13.72	13.72	14.33	13.6	65,300
December 31, 2025	13.51	13.96	13.96	14.13	13.51	116,949
December 30, 2025	13.97	13.51	13.51	14.2	13.48	158,727
December 29, 2025	14.05	14.04	14.04	14.49	14.02	97,100
December 26, 2025	13.67	14.14	14.14	14.34	13.6	104,800
December 24, 2025	13.61	13.7	13.7	13.91	13.51	50,146
December 23, 2025	13.7	13.66	13.66	14	13.54	85,224
December 22, 2025	13.79	13.6	13.6	14.23	13.6	98,764
December 19, 2025	13.83	13.8	13.8	14.3	13.41	140,000
December 18, 2025	14	13.83	13.83	14.13	13.61	46,838
December 17, 2025	14	13.73	13.73	14.49	13.68	85,229
December 16, 2025	13.94	13.97	13.97	14.28	13.91	53,072
December 15, 2025	14.35	14.14	14.14	14.55	13.78	114,000
December 12, 2025	14.49	14.34	14.34	14.62	14	78,348
December 11, 2025	14.2	14.48	14.48	14.67	14.2	60,720
December 10, 2025	14	14.25	14.25	14.45	13.64	129,033
December 09, 2025	15	14.12	14.12	15.1	13.8	145,300
December 08, 2025	16.29	14.92	14.92	16.32	14.81	157,231
December 05, 2025	16.37	16.54	16.54	16.65	16.33	51,600
December 04, 2025	16.29	16.46	16.46	16.58	15.69	55,400
December 03, 2025	15.57	16.29	16.29	16.29	15.57	66,200
December 02, 2025	15.75	15.53	15.53	15.78	15.36	52,810
December 01, 2025	15.63	15.59	15.59	16	15.47	124,500
November 28, 2025	15.96	15.97	15.97	16.25	15.85	47,144
November 26, 2025	15.76	16.14	16.14	16.22	15.51	101,735
November 25, 2025	16.01	15.72	15.72	16.29	15.53	51,604
November 24, 2025	16.36	16	16	16.65	15.73	60,700
November 21, 2025	16.45	16.38	16.38	16.71	16.05	63,935
November 20, 2025	16.98	16.43	16.43	17.25	16.35	55,938
November 19, 2025	16.84	16.98	16.98	17.24	16.78	66,700
November 18, 2025	16.07	16.71	16.71	16.88	15.74	103,835
November 17, 2025	16.15	16.04	16.04	16.48	15.9	117,519
November 14, 2025	16.2	16.34	16.34	16.65	16.1	82,536
November 13, 2025	16.3	16.27	16.27	16.6	16	101,000
November 12, 2025	15.99	16.21	16.21	16.45	15.8	101,800
November 11, 2025	15.9	16.09	16.09	16.3	15.44	68,600
November 10, 2025	15.73	15.85	15.85	16.25	15.65	76,604
November 07, 2025	15.67	15.71	15.71	15.77	15.11	75,500
November 06, 2025	15.32	15.67	15.67	15.85	15.13	101,708
November 05, 2025	15.1	15.31	15.31	15.69	15.06	81,264
November 04, 2025	15.46	15.2	15.2	15.74	15.03	143,300
November 03, 2025	16.18	15.66	15.66	16.51	15.53	205,433
October 31, 2025	16.35	16.29	16.29	17	16.16	99,917
October 30, 2025	16.56	16.4	16.4	17.13	16.18	151,800
October 29, 2025	18.5	16.81	16.81	18.5	16.7	388,827
October 28, 2025	19.24	18.94	18.94	19.24	18.5	99,937
October 27, 2025	20.46	19.24	19.24	20.57	19.02	177,775
October 24, 2025	19.5	19.72	19.72	20.9	19.31	609,713
October 23, 2025	19.7	19.46	19.46	20.06	19.42	117,160
October 22, 2025	19.81	19.61	19.61	20.23	19.39	68,500
October 21, 2025	20.64	19.94	19.94	20.64	19.79	93,384
October 20, 2025	19.6	20.25	20.25	20.35	19.6	94,136
October 17, 2025	19.56	19.64	19.64	20.26	19.25	60,002

Amarin Corporation plc (AMRN) NASDAQ