Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
16.54
+0.08 (0.49%)
At close: Dec 5, 2025, 4:00 PM EST
16.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
Amarin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.37 | 16.65 | 16.33 | 16.54 | 16.54 | 0.49% | 51,566 |
| Dec 4, 2025 | 16.29 | 16.58 | 15.69 | 16.46 | 16.46 | 1.04% | 55,382 |
| Dec 3, 2025 | 15.57 | 16.29 | 15.57 | 16.29 | 16.29 | 4.89% | 66,152 |
| Dec 2, 2025 | 15.75 | 15.78 | 15.36 | 15.53 | 15.53 | -0.38% | 52,810 |
| Dec 1, 2025 | 15.63 | 16.00 | 15.47 | 15.59 | 15.59 | -2.38% | 124,462 |
| Nov 28, 2025 | 15.96 | 16.25 | 15.85 | 15.97 | 15.97 | -1.05% | 47,144 |
| Nov 26, 2025 | 15.76 | 16.22 | 15.51 | 16.14 | 16.14 | 2.67% | 101,235 |
| Nov 25, 2025 | 16.01 | 16.29 | 15.53 | 15.72 | 15.72 | -1.75% | 51,604 |
| Nov 24, 2025 | 16.36 | 16.66 | 15.73 | 16.00 | 16.00 | -2.32% | 60,671 |
| Nov 21, 2025 | 16.45 | 16.71 | 16.05 | 16.38 | 16.38 | -0.30% | 63,935 |
| Nov 20, 2025 | 16.98 | 17.25 | 16.35 | 16.43 | 16.43 | -3.24% | 55,938 |
| Nov 19, 2025 | 16.84 | 17.24 | 16.78 | 16.98 | 16.98 | 1.62% | 66,671 |
| Nov 18, 2025 | 16.07 | 16.88 | 15.74 | 16.71 | 16.71 | 4.18% | 103,835 |
| Nov 17, 2025 | 16.15 | 16.48 | 15.90 | 16.04 | 16.04 | -1.84% | 117,519 |
| Nov 14, 2025 | 16.20 | 16.65 | 16.10 | 16.34 | 16.34 | 0.43% | 82,536 |
| Nov 13, 2025 | 16.30 | 16.60 | 16.00 | 16.27 | 16.27 | 0.37% | 101,015 |
| Nov 12, 2025 | 15.99 | 16.45 | 15.80 | 16.21 | 16.21 | 0.75% | 101,783 |
| Nov 11, 2025 | 15.90 | 16.30 | 15.44 | 16.09 | 16.09 | 1.51% | 68,605 |
| Nov 10, 2025 | 15.73 | 16.25 | 15.65 | 15.85 | 15.85 | 0.89% | 76,604 |
| Nov 7, 2025 | 15.67 | 15.77 | 15.11 | 15.71 | 15.71 | 0.26% | 75,475 |
| Nov 6, 2025 | 15.32 | 15.85 | 15.13 | 15.67 | 15.67 | 2.35% | 101,708 |
| Nov 5, 2025 | 15.10 | 15.69 | 15.06 | 15.31 | 15.31 | 0.72% | 81,264 |
| Nov 4, 2025 | 15.46 | 15.74 | 15.03 | 15.20 | 15.20 | -2.94% | 143,261 |
| Nov 3, 2025 | 16.18 | 16.51 | 15.53 | 15.66 | 15.66 | -3.87% | 205,433 |
| Oct 31, 2025 | 16.35 | 17.00 | 16.16 | 16.29 | 16.29 | -0.67% | 99,917 |
| Oct 30, 2025 | 16.56 | 17.13 | 16.18 | 16.40 | 16.40 | -2.44% | 151,791 |
| Oct 29, 2025 | 18.50 | 18.50 | 16.70 | 16.81 | 16.81 | -11.25% | 388,827 |
| Oct 28, 2025 | 19.24 | 19.24 | 18.50 | 18.94 | 18.94 | -1.56% | 99,937 |
| Oct 27, 2025 | 20.46 | 20.57 | 19.02 | 19.24 | 19.24 | -2.43% | 177,775 |
| Oct 24, 2025 | 19.50 | 20.90 | 19.31 | 19.72 | 19.72 | 1.34% | 609,713 |
| Oct 23, 2025 | 19.70 | 20.06 | 19.42 | 19.46 | 19.46 | -0.79% | 117,160 |
| Oct 22, 2025 | 19.81 | 20.23 | 19.39 | 19.62 | 19.62 | -1.63% | 68,458 |
| Oct 21, 2025 | 20.56 | 20.65 | 19.62 | 19.94 | 19.94 | -1.53% | 93,446 |
| Oct 20, 2025 | 19.60 | 20.35 | 19.60 | 20.25 | 20.25 | 3.11% | 94,136 |
| Oct 17, 2025 | 19.56 | 20.26 | 19.25 | 19.64 | 19.64 | -2.14% | 60,002 |
| Oct 16, 2025 | 20.00 | 20.65 | 19.47 | 20.07 | 20.07 | 0.50% | 152,829 |
| Oct 15, 2025 | 19.25 | 20.00 | 19.17 | 19.97 | 19.97 | 3.36% | 70,463 |
| Oct 14, 2025 | 19.05 | 19.80 | 18.82 | 19.32 | 19.32 | 0.78% | 71,475 |
| Oct 13, 2025 | 18.58 | 19.53 | 18.58 | 19.17 | 19.17 | 5.16% | 85,779 |
| Oct 10, 2025 | 19.26 | 19.32 | 18.01 | 18.23 | 18.23 | -4.40% | 148,550 |
| Oct 9, 2025 | 19.11 | 19.66 | 18.95 | 19.07 | 19.07 | -1.09% | 65,012 |
| Oct 8, 2025 | 19.23 | 19.83 | 19.03 | 19.28 | 19.28 | 0.05% | 93,979 |
| Oct 7, 2025 | 19.08 | 20.43 | 19.01 | 19.27 | 19.27 | -0.31% | 189,963 |
| Oct 6, 2025 | 19.01 | 20.42 | 18.61 | 19.33 | 19.33 | 2.60% | 269,427 |
| Oct 3, 2025 | 16.76 | 18.84 | 16.76 | 18.84 | 18.84 | 12.54% | 225,578 |
| Oct 2, 2025 | 16.71 | 16.88 | 16.37 | 16.74 | 16.74 | 0.60% | 75,596 |
| Oct 1, 2025 | 16.30 | 16.79 | 16.30 | 16.64 | 16.64 | 1.59% | 88,138 |
| Sep 30, 2025 | 16.06 | 16.68 | 15.92 | 16.38 | 16.38 | 1.87% | 127,561 |
| Sep 29, 2025 | 15.95 | 16.39 | 15.80 | 16.08 | 16.08 | 0.50% | 123,260 |
| Sep 26, 2025 | 15.50 | 16.00 | 15.31 | 16.00 | 16.00 | 3.56% | 69,553 |
| Sep 25, 2025 | 15.25 | 15.55 | 15.25 | 15.45 | 15.45 | 0.06% | 35,070 |
| Sep 24, 2025 | 15.26 | 15.74 | 15.24 | 15.44 | 15.44 | 0.46% | 51,814 |
| Sep 23, 2025 | 15.28 | 15.64 | 15.25 | 15.37 | 15.37 | -0.03% | 46,218 |
| Sep 22, 2025 | 15.38 | 15.63 | 15.22 | 15.38 | 15.38 | 0.16% | 83,409 |
| Sep 19, 2025 | 14.83 | 15.57 | 14.83 | 15.35 | 15.35 | 2.88% | 90,634 |
| Sep 18, 2025 | 14.76 | 15.07 | 14.62 | 14.92 | 14.92 | 2.19% | 48,821 |
| Sep 17, 2025 | 14.83 | 15.00 | 14.54 | 14.60 | 14.60 | -2.21% | 84,762 |
| Sep 16, 2025 | 14.85 | 15.00 | 14.64 | 14.93 | 14.93 | - | 38,615 |
| Sep 15, 2025 | 14.86 | 15.00 | 14.73 | 14.93 | 14.93 | -0.53% | 67,009 |
| Sep 12, 2025 | 14.99 | 15.01 | 14.83 | 15.01 | 15.01 | 0.27% | 45,528 |
| Sep 11, 2025 | 14.92 | 15.20 | 14.80 | 14.97 | 14.97 | -0.17% | 38,261 |
| Sep 10, 2025 | 15.22 | 15.46 | 14.88 | 15.00 | 15.00 | -1.48% | 46,215 |
| Sep 9, 2025 | 14.63 | 15.27 | 14.63 | 15.22 | 15.22 | 3.01% | 65,903 |
| Sep 8, 2025 | 15.22 | 15.29 | 14.74 | 14.78 | 14.78 | -3.62% | 45,249 |
| Sep 5, 2025 | 15.16 | 15.45 | 15.01 | 15.33 | 15.33 | 2.00% | 45,809 |
| Sep 4, 2025 | 15.05 | 15.05 | 14.64 | 15.03 | 15.03 | -0.07% | 53,960 |
| Sep 3, 2025 | 15.08 | 15.48 | 14.97 | 15.04 | 15.04 | -0.92% | 46,347 |
| Sep 2, 2025 | 15.03 | 15.73 | 14.93 | 15.18 | 15.18 | 0.93% | 42,051 |
| Aug 29, 2025 | 15.41 | 15.41 | 14.93 | 15.04 | 15.04 | -2.37% | 54,998 |
| Aug 28, 2025 | 15.03 | 15.59 | 15.03 | 15.41 | 15.41 | -0.42% | 45,980 |
| Aug 27, 2025 | 15.50 | 15.78 | 15.33 | 15.47 | 15.47 | -0.45% | 49,278 |
| Aug 26, 2025 | 15.28 | 15.62 | 15.28 | 15.54 | 15.54 | 0.97% | 37,208 |
| Aug 25, 2025 | 15.90 | 16.00 | 15.30 | 15.39 | 15.39 | -3.69% | 86,878 |
| Aug 22, 2025 | 15.83 | 16.14 | 15.81 | 15.98 | 15.98 | 1.01% | 44,615 |
| Aug 21, 2025 | 15.70 | 15.92 | 15.54 | 15.82 | 15.82 | -0.19% | 53,190 |
| Aug 20, 2025 | 15.82 | 16.02 | 15.70 | 15.85 | 15.85 | 0.19% | 61,753 |
| Aug 19, 2025 | 16.17 | 16.17 | 15.68 | 15.82 | 15.82 | -2.16% | 50,468 |
| Aug 18, 2025 | 15.65 | 16.50 | 15.65 | 16.17 | 16.17 | 3.32% | 109,033 |
| Aug 15, 2025 | 14.98 | 15.77 | 14.98 | 15.65 | 15.65 | 4.06% | 81,742 |
| Aug 14, 2025 | 14.86 | 15.24 | 14.81 | 15.04 | 15.04 | 0.27% | 85,952 |
| Aug 13, 2025 | 14.97 | 15.00 | 14.66 | 15.00 | 15.00 | 0.67% | 59,747 |
| Aug 12, 2025 | 14.87 | 15.03 | 14.62 | 14.90 | 14.90 | -0.27% | 97,938 |
| Aug 11, 2025 | 14.95 | 15.04 | 14.57 | 14.94 | 14.94 | -0.33% | 57,439 |
| Aug 8, 2025 | 15.00 | 15.25 | 14.73 | 14.99 | 14.99 | -0.73% | 75,707 |
| Aug 7, 2025 | 15.05 | 15.19 | 14.88 | 15.10 | 15.10 | 0.33% | 50,837 |
| Aug 6, 2025 | 15.13 | 15.20 | 14.64 | 15.05 | 15.05 | -0.53% | 49,248 |
| Aug 5, 2025 | 15.49 | 15.50 | 15.01 | 15.13 | 15.13 | -1.63% | 67,144 |
| Aug 4, 2025 | 15.16 | 15.48 | 14.90 | 15.38 | 15.38 | 1.45% | 67,795 |
| Aug 1, 2025 | 14.24 | 15.65 | 14.05 | 15.16 | 15.16 | 4.41% | 88,533 |
| Jul 31, 2025 | 15.00 | 15.08 | 14.37 | 14.52 | 14.52 | -3.01% | 54,210 |
| Jul 30, 2025 | 14.98 | 15.30 | 14.49 | 14.97 | 14.97 | 2.18% | 84,730 |
| Jul 29, 2025 | 14.99 | 15.34 | 14.45 | 14.65 | 14.65 | -2.27% | 87,863 |
| Jul 28, 2025 | 15.31 | 15.38 | 14.78 | 14.99 | 14.99 | -2.57% | 62,791 |
| Jul 25, 2025 | 15.54 | 15.61 | 15.13 | 15.39 | 15.39 | -0.74% | 77,779 |
| Jul 24, 2025 | 15.59 | 15.59 | 15.27 | 15.50 | 15.50 | -0.58% | 39,268 |
| Jul 23, 2025 | 15.25 | 15.68 | 15.24 | 15.59 | 15.59 | 2.30% | 44,402 |
| Jul 22, 2025 | 15.48 | 15.59 | 15.11 | 15.24 | 15.24 | -1.99% | 63,245 |
| Jul 21, 2025 | 15.82 | 16.12 | 15.51 | 15.55 | 15.55 | -1.71% | 64,397 |
| Jul 18, 2025 | 15.80 | 16.17 | 15.77 | 15.82 | 15.82 | 0.19% | 48,414 |
| Jul 17, 2025 | 15.68 | 16.21 | 15.68 | 15.79 | 15.79 | -0.38% | 78,170 |