Amarin Corporation plc - AMRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	16.99	16.65	16.65	17.18	16.35	111,588
July 01, 2025	16.19	16.81	16.81	16.98	15.78	138,200
June 30, 2025	16.21	16.22	16.22	16.65	15.99	169,950
June 27, 2025	15.9	15.71	15.71	16.07	15.34	112,652
June 26, 2025	16.15	15.9	15.9	16.22	15.55	143,639
June 25, 2025	16.19	16.19	16.19	16.9	15.39	299,655
June 24, 2025	13.8	16.04	16.04	17.18	13.76	1.16M
June 23, 2025	12.49	12.6	12.6	12.74	12.3	62,504
June 20, 2025	13.32	12.54	12.54	13.32	12.41	129,054
June 18, 2025	13.3	13.33	13.33	13.52	13.16	44,400
June 17, 2025	13.9	13.41	13.41	14.01	13.27	80,848
June 16, 2025	13.45	13.88	13.88	13.99	13.15	124,761
June 13, 2025	13.09	13.25	13.25	13.81	12.8	119,930
June 12, 2025	13.24	13.38	13.38	13.97	13.01	123,865
June 11, 2025	12.93	13.25	13.25	14.6	12.72	330,000

Amarin Corporation plc (AMRN) NASDAQ