Skip to main content
Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
15.91
-0.44 (-2.69%)
At close: Jun 26, 2026, 4:00 PM EDT
16.22
+0.31 (1.95%)
After-hours: Jun 26, 2026, 6:15 PM EDT

Amarin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.3016.4115.8715.9115.91-2.69%75,131
Jun 25, 202616.5416.9716.3016.3516.35-0.37%84,257
Jun 24, 202615.9616.7015.8116.4116.412.76%125,513
Jun 23, 202615.6616.4715.1615.9715.971.01%124,817
Jun 22, 202616.4217.2515.5015.8115.81-1.37%166,093
Jun 18, 202615.9216.3115.5616.0316.031.65%87,091
Jun 17, 202615.2416.1315.1515.7715.773.96%81,442
Jun 16, 202615.4015.5315.0015.1715.17-1.17%106,362
Jun 15, 202615.3015.6315.1115.3515.350.72%97,590
Jun 12, 202615.0015.5414.8115.2415.242.28%76,197
Jun 11, 202614.7315.0914.6514.9014.900.95%50,777
Jun 10, 202614.9015.1114.6414.7614.76-0.87%81,202
Jun 9, 202614.2115.2514.1614.8914.894.86%180,740
Jun 8, 202613.9214.3513.9214.2014.201.94%82,124
Jun 5, 202613.8914.2513.8113.9313.930.94%161,276
Jun 4, 202614.5515.0013.6013.8013.80-5.02%296,803
Jun 3, 202614.4714.7814.2014.5314.530.41%50,758
Jun 2, 202614.3314.6714.2414.4714.470.77%65,677
Jun 1, 202614.3814.6514.2614.3614.36-0.90%34,861
May 29, 202614.4214.7514.3514.4914.490.56%45,782
May 28, 202614.4914.8114.3514.4114.41-0.76%44,881
May 27, 202614.5014.7014.3114.5214.521.54%51,200
May 26, 202614.4314.4414.0414.3014.30-0.90%67,029
May 22, 202614.5114.8114.4114.4314.43-0.82%35,925
May 21, 202614.3414.7314.1814.5514.551.96%32,485
May 20, 202614.1314.3614.1014.2714.271.57%35,478
May 19, 202614.0014.2113.8014.0514.05-0.07%31,608
May 18, 202614.6014.7514.0114.0614.06-3.43%38,353
May 15, 202614.6715.2414.2414.5614.56-1.49%55,904
May 14, 202615.0515.2114.7314.7814.78-1.60%44,651
May 13, 202614.9515.2914.8115.0215.020.47%48,773
May 12, 202615.0015.1514.7914.9514.95-0.47%27,690
May 11, 202614.9715.5814.8415.0215.02-0.20%37,650
May 8, 202614.8215.1014.8215.0515.051.42%43,172
May 7, 202614.8114.9214.5414.8414.84-0.40%37,068
May 6, 202614.5015.0014.2714.9014.902.76%60,102
May 5, 202614.3514.5614.1814.5014.501.83%55,855
May 4, 202614.0714.4213.8114.2414.241.21%74,560
May 1, 202613.8714.2312.9614.0714.071.01%302,184
Apr 30, 202614.3414.5213.6113.9313.93-2.52%118,207
Apr 29, 202613.9014.4213.2814.2914.292.36%272,046
Apr 28, 202613.8814.1613.7013.9613.960.22%65,823
Apr 27, 202614.3114.4013.7613.9313.93-2.66%129,338
Apr 24, 202614.5614.8814.0014.3114.31-1.92%73,625
Apr 23, 202614.3514.8814.3214.5914.590.62%51,021
Apr 22, 202614.4814.6914.2414.5014.50-0.07%30,512
Apr 21, 202614.5214.7714.2114.5114.51-0.75%67,549
Apr 20, 202614.7515.0014.4914.6214.62-2.40%32,653
Apr 17, 202614.8015.1014.6014.9814.981.77%62,834
Apr 16, 202615.0015.1514.4014.7214.72-3.16%146,834
Apr 15, 202614.4815.2014.4015.2015.204.47%53,802
Apr 14, 202614.5614.6413.9914.5514.550.28%28,175
Apr 13, 202614.3814.8414.3814.5114.510.21%34,974
Apr 10, 202614.6314.7614.0014.4814.48-2.03%49,298
Apr 9, 202614.7414.9614.5014.7814.780.34%63,560
Apr 8, 202614.9314.9914.5014.7314.730.27%38,012
Apr 7, 202614.5914.7914.2314.6914.690.34%35,664
Apr 6, 202614.7214.9214.5814.6414.64-0.68%25,963
Apr 2, 202614.5014.9414.5014.7414.740.68%13,174
Apr 1, 202614.4614.9014.4114.6414.641.24%25,238
Mar 31, 202614.2014.6013.9914.4614.463.66%35,225
Mar 30, 202614.4514.4513.7513.9513.95-3.46%58,720
Mar 27, 202614.5114.7014.1614.4514.45-1.50%60,587
Mar 26, 202614.5314.8414.3714.6714.67-0.07%29,355
Mar 25, 202614.5815.0014.4814.6814.681.45%65,068
Mar 24, 202614.6014.7814.1614.4714.47-0.89%49,478
Mar 23, 202614.7414.8514.3214.6014.600.76%27,077
Mar 20, 202615.0015.0414.3014.4914.49-3.40%82,215
Mar 19, 202614.8115.3214.7615.0015.000.40%34,758
Mar 18, 202615.4215.4214.8314.9414.94-3.74%35,641
Mar 17, 202615.2615.7215.2515.5215.520.65%36,295
Mar 16, 202615.7215.7715.1815.4215.420.52%30,669
Mar 13, 202616.3916.7015.2715.3415.34-6.29%71,140
Mar 12, 202616.0717.0015.7616.3716.370.31%126,744
Mar 11, 202615.9716.4815.7116.3216.322.22%82,140
Mar 10, 202614.6315.9914.4815.9715.979.50%179,999
Mar 9, 202613.9414.6713.9414.5814.583.70%81,531
Mar 6, 202613.9814.2313.7114.0614.06-0.85%47,851
Mar 5, 202614.5414.7513.7914.1814.18-2.48%77,683
Mar 4, 202614.4414.7914.0014.5414.541.32%72,417
Mar 3, 202613.7214.5113.6614.3514.353.02%101,981
Mar 2, 202613.5114.0713.5113.9313.930.94%102,383
Feb 27, 202613.9914.0713.7813.8013.80-2.27%50,837
Feb 26, 202613.7114.2413.5814.1214.120.50%98,760
Feb 25, 202615.3615.3713.5414.0514.05-9.47%390,478
Feb 24, 202615.5615.9615.5115.5215.52-0.70%64,930
Feb 23, 202615.4815.7115.3915.6315.630.26%32,846
Feb 20, 202615.5616.0015.3315.5915.59-0.83%77,448
Feb 19, 202615.6515.9815.3215.7215.72-0.25%59,392
Feb 18, 202615.5716.0015.4215.7615.760.77%45,826
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%80,333
Feb 10, 202614.5215.2614.5115.0215.021.83%60,215
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%73,558
Feb 4, 202615.0615.4514.3514.6014.60-2.99%141,173
Feb 3, 202614.9715.2514.7715.0515.050.37%57,656