Amarin Corporation plc - AMRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	14.63	15.22	15.22	15.27	14.63	65,903
September 08, 2025	15.22	14.78	14.78	15.29	14.74	45,249
September 05, 2025	15.16	15.33	15.33	15.45	15.01	45,809
September 04, 2025	15.05	15.03	15.03	15.05	14.64	53,960
September 03, 2025	15.08	15.04	15.04	15.48	14.97	46,347
September 02, 2025	15.03	15.18	15.18	15.73	14.93	42,051
August 29, 2025	15.41	15.04	15.04	15.41	14.93	55,000
August 28, 2025	15.03	15.41	15.41	15.59	15.03	46,000
August 27, 2025	15.5	15.47	15.47	15.78	15.33	49,300
August 26, 2025	15.28	15.54	15.54	15.62	15.28	37,208
August 25, 2025	15.9	15.39	15.39	16	15.3	86,900
August 22, 2025	15.83	15.98	15.98	16.14	15.81	44,615
August 21, 2025	15.7	15.82	15.82	15.92	15.54	53,200
August 20, 2025	15.82	15.85	15.85	16.02	15.7	61,753
August 19, 2025	16.17	15.82	15.82	16.17	15.68	50,500
August 18, 2025	15.65	16.17	16.17	16.5	15.65	109,033
August 15, 2025	14.98	15.65	15.65	15.77	14.98	81,742
August 14, 2025	14.86	15.04	15.04	15.24	14.81	85,952
August 13, 2025	14.97	15	15	15	14.66	59,747
August 12, 2025	14.87	14.9	14.9	15.03	14.62	97,938
August 11, 2025	14.95	14.94	14.94	15.04	14.57	57,439
August 08, 2025	15	14.99	14.99	15.25	14.73	75,707
August 07, 2025	15.05	15.1	15.1	15.19	14.88	50,837
August 06, 2025	15.13	15.05	15.05	15.2	14.64	49,248
August 05, 2025	15.49	15.13	15.13	15.5	15.01	67,144
August 04, 2025	15.16	15.38	15.38	15.48	14.9	67,800
August 01, 2025	14.24	15.16	15.16	15.65	14.05	87,542
July 31, 2025	15	14.52	14.52	15.08	14.37	54,210
July 30, 2025	14.98	14.97	14.97	15.3	14.49	84,730
July 29, 2025	14.99	14.65	14.65	15.34	14.45	87,863
July 28, 2025	15.31	14.99	14.99	15.38	14.78	62,800
July 25, 2025	15.54	15.39	15.39	15.61	15.13	77,800
July 24, 2025	15.59	15.5	15.5	15.59	15.27	39,268
July 23, 2025	15.25	15.59	15.59	15.68	15.24	44,402
July 22, 2025	15.48	15.24	15.24	15.59	15.11	63,245
July 21, 2025	15.82	15.55	15.55	16.11	15.51	64,397
July 18, 2025	15.8	15.82	15.82	16.17	15.77	48,414
July 17, 2025	15.68	15.79	15.79	16.21	15.68	78,200
July 16, 2025	15.87	15.85	15.85	16.07	15.43	95,755
July 15, 2025	15.88	15.78	15.78	16.17	15.78	95,100
July 14, 2025	16.74	16.1	16.1	16.95	15.89	150,310
July 11, 2025	17.14	16.93	16.93	17.24	16.67	102,700
July 10, 2025	17.29	17.32	17.32	17.49	17.04	96,123
July 09, 2025	16.9	17.33	17.33	17.4	16.85	129,322
July 08, 2025	17.26	16.83	16.83	17.26	16.61	109,815
July 07, 2025	16.5	16.65	16.65	17.3	16.12	141,600
July 03, 2025	16.56	16.73	16.73	16.74	16.15	83,700

Amarin Corporation plc (AMRN) NASDAQ