Skip to main content
Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
13.80
-0.32 (-2.27%)
At close: Feb 27, 2026, 4:00 PM EST
14.00
+0.20 (1.45%)
After-hours: Feb 27, 2026, 7:44 PM EST

Amarin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202613.9914.0713.7813.8113.81-2.20%50,828
Feb 26, 202613.7114.2413.5814.1214.120.50%98,759
Feb 25, 202615.3615.3713.5414.0514.05-9.47%390,475
Feb 24, 202615.5615.9615.5115.5215.52-0.70%64,929
Feb 23, 202615.4815.7115.3915.6315.630.26%32,843
Feb 20, 202615.5616.0015.3315.5915.59-0.83%77,448
Feb 19, 202615.6515.9815.3215.7215.72-0.25%59,153
Feb 18, 202615.5716.0015.4215.7615.760.77%45,690
Feb 17, 202614.7215.8514.4915.6415.646.11%155,196
Feb 13, 202614.7315.2414.7314.7414.74-0.81%43,832
Feb 12, 202614.9615.3314.3814.8614.86-1.65%67,208
Feb 11, 202614.9115.2514.4915.1115.110.60%80,292
Feb 10, 202614.5215.2614.5115.0215.021.83%60,210
Feb 9, 202614.5714.8314.3014.7514.75-43,153
Feb 6, 202614.3214.9914.1414.7514.754.68%89,391
Feb 5, 202614.5114.8114.0514.0914.09-3.49%72,242
Feb 4, 202615.0615.4514.3514.6014.60-2.99%141,069
Feb 3, 202614.9715.2514.7715.0515.050.37%57,525
Feb 2, 202614.8915.3314.6915.0015.000.50%49,772
Jan 30, 202615.2815.4514.6114.9214.92-3.24%52,795
Jan 29, 202615.0215.4814.6815.4215.422.32%61,590
Jan 28, 202615.7815.9315.0215.0715.07-3.95%65,619
Jan 27, 202615.4515.9515.4015.6915.690.90%35,751
Jan 26, 202616.1616.1715.4015.5515.55-4.37%89,376
Jan 23, 202616.4417.3116.1416.2616.26-1.51%138,620
Jan 22, 202615.2616.6715.2616.5116.517.98%142,060
Jan 21, 202615.4415.7314.8715.2915.29-1.42%106,727
Jan 20, 202614.6315.7014.6115.5115.514.94%134,396
Jan 16, 202614.9815.2314.5014.7814.78-0.81%74,635
Jan 15, 202615.0015.2314.7914.9014.90-0.73%74,792
Jan 14, 202615.0415.3914.9315.0115.01-0.99%79,638
Jan 13, 202615.1915.6014.8615.1615.16-2.57%74,826
Jan 12, 202616.0316.1815.0515.5615.56-1.64%152,939
Jan 9, 202616.5116.8015.6715.8215.82-3.54%114,402
Jan 8, 202614.4316.5314.4116.4016.4016.89%252,619
Jan 7, 202613.7214.1713.7214.0314.032.48%45,123
Jan 6, 202613.4313.7813.3613.6913.691.41%63,876
Jan 5, 202613.7513.8013.1213.5013.50-1.60%54,530
Jan 2, 202614.0214.3313.6013.7213.72-1.68%65,297
Dec 31, 202513.5114.1313.5113.9613.963.29%116,748
Dec 30, 202513.9714.2013.4813.5113.51-3.77%158,702
Dec 29, 202514.0514.4914.0214.0414.04-0.71%97,097
Dec 26, 202513.6714.3413.6014.1414.143.21%104,743
Dec 24, 202513.6113.9113.5113.7013.700.29%50,146
Dec 23, 202513.7014.0013.5413.6613.660.44%85,224
Dec 22, 202513.7914.2313.6013.6013.60-1.45%98,719
Dec 19, 202513.8314.3013.4113.8013.80-0.22%139,975
Dec 18, 202514.0014.1313.6113.8313.830.73%46,838
Dec 17, 202514.0014.4913.6813.7313.73-1.72%85,229
Dec 16, 202513.9414.2813.7613.9713.97-1.20%53,531
Dec 15, 202514.3514.5513.7814.1414.14-1.53%113,991
Dec 12, 202514.4914.6214.0014.3614.36-0.83%78,976
Dec 11, 202514.2014.6714.2014.4814.481.61%60,720
Dec 10, 202514.0014.4513.6414.2514.250.92%129,033
Dec 9, 202515.0015.1013.8014.1214.12-5.36%145,286
Dec 8, 202516.2916.3214.8114.9214.92-9.79%157,231
Dec 5, 202516.3716.6516.3316.5416.540.49%51,566
Dec 4, 202516.2916.5815.6916.4616.461.04%55,382
Dec 3, 202515.5716.2915.5716.2916.294.89%66,154
Dec 2, 202515.7515.7815.3615.5315.53-0.38%52,810
Dec 1, 202515.6316.0015.4715.5915.59-2.38%124,469
Nov 28, 202515.9616.2515.8515.9715.97-1.05%47,144
Nov 26, 202515.7616.2215.5116.1416.142.67%101,735
Nov 25, 202516.0116.2915.5315.7215.72-1.75%51,604
Nov 24, 202516.3616.6615.7316.0016.00-2.32%60,671
Nov 21, 202516.4516.7116.0516.3816.38-0.30%63,935
Nov 20, 202516.9817.2516.3516.4316.43-3.24%55,938
Nov 19, 202516.8417.2416.7816.9816.981.62%66,671
Nov 18, 202516.0716.8815.7416.7116.714.18%103,835
Nov 17, 202516.1516.4815.9016.0416.04-1.84%117,519
Nov 14, 202516.2016.6516.1016.3416.340.43%82,536
Nov 13, 202516.3016.6016.0016.2716.270.37%101,015
Nov 12, 202515.9916.4515.8016.2116.210.75%101,783
Nov 11, 202515.9016.3015.4416.0916.091.51%68,605
Nov 10, 202515.7316.2515.6515.8515.850.89%76,604
Nov 7, 202515.6715.7715.1115.7115.710.26%75,475
Nov 6, 202515.3215.8515.1315.6715.672.35%101,708
Nov 5, 202515.1015.6915.0615.3115.310.72%81,264
Nov 4, 202515.4615.7415.0315.2015.20-2.94%143,261
Nov 3, 202516.1816.5115.5315.6615.66-3.87%205,433
Oct 31, 202516.3517.0016.1616.2916.29-0.67%99,917
Oct 30, 202516.5617.1316.1816.4016.40-2.44%151,791
Oct 29, 202518.5018.5016.7016.8116.81-11.25%388,827
Oct 28, 202519.2419.2418.5018.9418.94-1.56%99,937
Oct 27, 202520.4620.5719.0219.2419.24-2.43%177,775
Oct 24, 202519.5020.9019.3119.7219.721.34%609,713
Oct 23, 202519.7020.0619.4219.4619.46-0.79%117,160
Oct 22, 202519.8120.2319.3919.6219.62-1.63%68,458
Oct 21, 202520.5620.6519.6219.9419.94-1.53%93,446
Oct 20, 202519.6020.3519.6020.2520.253.11%94,136
Oct 17, 202519.5620.2619.2519.6419.64-2.14%60,002
Oct 16, 202520.0020.6519.4720.0720.070.50%152,829
Oct 15, 202519.2520.0019.1719.9719.973.36%70,463
Oct 14, 202519.0519.8018.8219.3219.320.78%71,475
Oct 13, 202518.5819.5318.5819.1719.175.16%85,779
Oct 10, 202519.2619.3218.0118.2318.23-4.40%148,550
Oct 9, 202519.1119.6618.9519.0719.07-1.09%65,012
Oct 8, 202519.2319.8319.0319.2819.280.05%93,979
Oct 7, 202519.0820.4319.0119.2719.27-0.31%189,963
Oct 6, 202519.0120.4218.6119.3319.332.60%269,427