Amarin Corporation plc - AMRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20	20.07	20.07	20.65	19.47	152,829
October 15, 2025	19.25	19.97	19.97	20	19.17	70,500
October 14, 2025	19.05	19.32	19.32	19.8	18.82	71,475
October 13, 2025	18.58	19.17	19.17	19.52	18.58	85,800
October 10, 2025	19.26	18.23	18.23	19.32	18.01	148,600
October 09, 2025	19.11	19.07	19.07	19.66	18.95	65,012
October 08, 2025	19.23	19.28	19.28	19.83	19.03	94,000
October 07, 2025	19.08	19.27	19.27	20.43	19.01	190,000
October 06, 2025	19.01	19.33	19.33	20.42	18.61	269,427
October 03, 2025	16.76	18.84	18.84	18.84	16.76	225,600
October 02, 2025	16.71	16.74	16.74	16.88	16.37	75,600
October 01, 2025	16.3	16.64	16.64	16.79	16.3	88,138
September 30, 2025	16.06	16.38	16.38	16.68	15.92	127,561
September 29, 2025	15.95	16.08	16.08	16.39	15.8	123,300
September 26, 2025	15.5	16	16	16	15.31	69,541
September 25, 2025	15.25	15.45	15.45	15.55	15.25	35,100
September 24, 2025	15.26	15.44	15.44	15.74	15.24	51,814
September 23, 2025	15.28	15.37	15.37	15.64	15.28	46,002
September 22, 2025	15.38	15.38	15.38	15.63	15.22	82,800
September 19, 2025	14.83	15.35	15.35	15.57	14.83	90,634
September 18, 2025	14.76	14.92	14.92	15.07	14.62	48,800
September 17, 2025	14.83	14.6	14.6	15	14.54	84,800
September 16, 2025	14.85	14.93	14.93	15	14.64	38,615
September 15, 2025	14.86	14.93	14.93	15	14.73	67,009
September 12, 2025	14.99	15.01	15.01	15.01	14.83	45,446
September 11, 2025	14.92	14.97	14.97	15.2	14.8	38,300
September 10, 2025	15.22	15	15	15.46	14.88	46,215

Amarin Corporation plc (AMRN) NASDAQ