Skip to main content
Amarin Corporation plc (AMRN)
NASDAQ: AMRN · Real-Time Price · USD
13.96
+0.03 (0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
13.69
-0.27 (-1.94%)
After-hours: Apr 28, 2026, 7:31 PM EDT

Amarin Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.8814.1613.7013.9613.960.22%65,671
Apr 27, 202614.3114.4013.7613.9313.93-2.66%129,309
Apr 24, 202614.5614.8814.0014.3114.31-1.92%72,744
Apr 23, 202614.3514.8814.3214.5914.590.62%50,621
Apr 22, 202614.4814.6914.2414.5014.50-0.07%30,203
Apr 21, 202614.5214.7714.2114.5114.51-0.75%67,223
Apr 20, 202614.7515.0014.4914.6214.62-2.40%32,607
Apr 17, 202614.8015.1014.6014.9814.981.77%62,829
Apr 16, 202615.0015.1514.4014.7214.72-3.16%146,829
Apr 15, 202614.4815.2014.4015.2015.204.47%53,794
Apr 14, 202614.5614.6413.9914.5514.550.28%28,168
Apr 13, 202614.3814.8414.3814.5114.510.21%34,967
Apr 10, 202614.6314.7614.0014.4814.48-2.03%49,289
Apr 9, 202614.7414.9614.5014.7814.780.34%63,054
Apr 8, 202614.9314.9914.5014.7314.730.27%37,994
Apr 7, 202614.5914.7914.2314.6914.690.34%34,062
Apr 6, 202614.7214.9214.5814.6414.64-0.68%25,963
Apr 2, 202614.5014.9414.5014.7414.740.68%13,168
Apr 1, 202614.4614.9014.4114.6414.641.24%25,228
Mar 31, 202614.2014.6013.9914.4614.463.66%35,204
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
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%65,824
Jan 27, 202615.4515.9515.4015.6915.690.90%35,757
Jan 26, 202616.1616.1715.4015.5515.55-4.37%89,378
Jan 23, 202616.4417.3116.1416.2616.26-1.51%138,672
Jan 22, 202615.2616.6715.2616.5116.517.98%142,309
Jan 21, 202615.4415.7314.8715.2915.29-1.42%106,727
Jan 20, 202614.6315.7014.6115.5115.514.94%134,403
Jan 16, 202614.9815.2314.5014.7814.78-0.81%77,276
Jan 15, 202615.0015.2314.7914.9014.90-0.73%74,801
Jan 14, 202615.0415.3914.9315.0115.01-0.99%131,308
Jan 13, 202615.1915.6014.8615.1615.16-2.57%74,826
Jan 12, 202616.0316.1815.0515.5615.56-1.64%152,940
Jan 9, 202616.5116.8015.6715.8215.82-3.54%114,404
Jan 8, 202614.4316.5314.4116.4016.4016.89%252,833
Jan 7, 202613.7214.1713.7214.0314.032.48%45,123
Jan 6, 202613.4313.7813.3613.6913.691.41%64,202
Jan 5, 202613.7513.8013.1213.5013.50-1.60%55,345
Jan 2, 202614.0214.3313.6013.7213.72-1.68%65,300
Dec 31, 202513.5114.1313.5113.9613.963.29%116,949
Dec 30, 202513.9714.2013.4813.5113.51-3.77%158,727
Dec 29, 202514.0514.4914.0214.0414.04-0.71%97,097
Dec 26, 202513.6714.3413.6014.1414.143.21%104,781
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%98,764
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