Amarin Corporation plc - AMRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Amarin Corporation plc (AMRN) NASDAQ