Amarin Corporation plc - AMRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.56	15.59	15.59	16	15.33	77,448
February 19, 2026	15.65	15.72	15.72	15.98	15.32	59,400
February 18, 2026	15.57	15.76	15.76	16	15.42	45,689
February 17, 2026	14.72	15.64	15.64	15.85	14.49	155,200
February 13, 2026	14.73	14.74	14.74	15.24	14.73	43,832
February 12, 2026	14.96	14.86	14.86	15.33	14.38	67,208
February 11, 2026	14.91	15.11	15.11	15.25	14.49	80,333
February 10, 2026	14.52	15.02	15.02	15.26	14.51	60,215
February 09, 2026	14.57	14.75	14.75	14.83	14.3	43,200
February 06, 2026	14.32	14.75	14.75	14.99	14.14	89,400
February 05, 2026	14.51	14.09	14.09	14.81	14.05	73,600
February 04, 2026	15.06	14.6	14.6	15.45	14.35	141,173
February 03, 2026	14.97	15.05	15.05	15.25	14.77	57,700
February 02, 2026	14.89	15	15	15.33	14.69	49,800
January 30, 2026	15.42	14.92	14.92	15.44	14.61	52,791
January 29, 2026	15.02	15.42	15.42	15.48	14.68	61,600
January 28, 2026	15.78	15.07	15.07	15.93	15.02	65,824
January 27, 2026	15.45	15.69	15.69	15.95	15.4	35,004
January 26, 2026	16.16	15.55	15.55	16.17	15.4	89,400
January 23, 2026	16.44	16.26	16.26	17.31	16.14	138,700
January 22, 2026	15.26	16.51	16.51	16.62	15.26	141,954
January 21, 2026	15.44	15.29	15.29	15.73	14.87	106,727
January 20, 2026	14.63	15.51	15.51	15.7	14.61	134,403
January 16, 2026	14.98	14.78	14.78	15.23	14.5	77,276
January 15, 2026	15	14.9	14.9	15.23	14.79	74,801
January 14, 2026	15.04	15.01	15.01	15.39	14.93	131,308
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

Amarin Corporation plc (AMRN) NASDAQ