NASDAQ : AMRN
Amarin Corporation plc — Price history
Healthcare · Drug Manufacturers - General · Ireland
Last price 12.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 255.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amarin Corporation plc (AMRN) closed at 12.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.11 | 12.27 | 11.85 | 12.13 | 100,196 | +0.17% |
| 2026-10-30 | 12.71 | 12.76 | 12 | 12.11 | 101,277 | -4.91% |
| 2026-10-29 | 12.79 | 13.18 | 12.68 | 12.735 | 40,038 | -0.08% |
| 2026-10-28 | 12.2 | 13.01 | 12.1 | 12.745 | 161,302 | +6.65% |
| 2026-10-27 | 12.06 | 12.19 | 11.95 | 11.95 | 56,894 | -1.16% |
| 2026-10-26 | 12.04 | 12.17 | 11.7 | 12.09 | 64,818 | +2.54% |
| 2026-10-23 | 11.51 | 11.965 | 11.401 | 11.79 | 83,274 | +1.64% |
| 2026-10-22 | 11.4 | 11.65 | 11.25 | 11.6 | 27,363 | +0.78% |
| 2026-10-21 | 11.6 | 11.67 | 11.46 | 11.51 | 37,945 | +0.26% |
| 2026-10-20 | 11.5 | 11.86 | 11.48 | 11.48 | 29,140 | -0.43% |
| 2026-10-19 | 11.41 | 11.59 | 11.32 | 11.53 | 78,061 | +1.86% |
| 2026-10-16 | 11.5 | 11.625 | 11.25 | 11.32 | 113,656 | -2.16% |
| 2026-10-15 | 11.57 | 11.845 | 11.559 | 11.57 | 54,155 | -0.34% |
| 2026-10-14 | 11.47 | 11.785 | 11.4 | 11.61 | 51,007 | +0.26% |
| 2026-10-13 | 11.53 | 11.62 | 11.34 | 11.58 | 102,386 | +0.43% |
| 2026-10-12 | 11.93 | 11.93 | 11.39 | 11.53 | 90,039 | -4.16% |
| 2026-10-09 | 11.99 | 12.2 | 11.95 | 12.03 | 44,583 | +0.33% |
| 2026-10-08 | 11.91 | 12.08 | 11.85 | 11.99 | 61,558 | -0.25% |
| 2026-10-07 | 12 | 12.05 | 11.86 | 12.02 | 74,910 | -0.41% |
| 2026-10-06 | 12.09 | 12.28 | 11.825 | 12.07 | 75,421 | -0.17% |
| 2026-10-05 | 12.29 | 12.335 | 12 | 12.09 | 79,837 | -2.11% |
| 2026-10-02 | 13 | 13.02 | 12.31 | 12.35 | 100,386 | -2.91% |
| 2026-10-01 | 13 | 13.035 | 12.63 | 12.72 | 77,327 | -2.15% |
| 2026-09-30 | 13.01 | 13.23 | 12.98 | 13 | 62,544 | -1.07% |
| 2026-09-29 | 13.24 | 13.28 | 13.04 | 13.14 | 19,815 | -0.83% |
| 2026-09-28 | 13.19 | 13.47 | 13.058 | 13.25 | 22,788 | +0.38% |
| 2026-09-25 | 13.4 | 13.4 | 13 | 13.2 | 127,281 | -1.71% |
| 2026-09-24 | 13.58 | 13.63 | 13.4 | 13.43 | 47,935 | -2.11% |
| 2026-09-23 | 13.71 | 13.805 | 13.499 | 13.72 | 59,839 | -0.22% |
| 2026-09-22 | 13.515 | 13.9 | 13.515 | 13.75 | 59,062 | +2.00% |
| 2026-09-21 | 13.63 | 13.8 | 13.375 | 13.48 | 38,789 | -1.10% |
| 2026-09-18 | 13.84 | 13.9 | 13.58 | 13.63 | 50,664 | -1.73% |
| 2026-09-17 | 13.92 | 13.95 | 13.72 | 13.87 | 24,335 | +0.22% |
| 2026-09-16 | 13.97 | 14.08 | 13.78 | 13.84 | 45,089 | -0.65% |
| 2026-09-15 | 13.95 | 13.97 | 13.72 | 13.93 | 41,106 | -0.50% |
| 2026-09-14 | 13.76 | 14.08 | 13.76 | 14 | 38,269 | +1.45% |
| 2026-09-11 | 14.09 | 14.1 | 13.68 | 13.8 | 49,369 | -1.71% |
| 2026-09-10 | 14.27 | 14.298 | 13.895 | 14.04 | 51,753 | -2.43% |
| 2026-09-09 | 14.17 | 14.395 | 14.07 | 14.39 | 33,687 | +0.98% |
| 2026-09-08 | 13.52 | 14.3 | 13.19 | 14.25 | 99,807 | +4.55% |
| 2026-09-04 | 13.67 | 13.85 | 13.52 | 13.63 | 80,559 | -0.58% |
| 2026-09-03 | 13.68 | 13.87 | 13.6 | 13.71 | 48,444 | +0.07% |
| 2026-09-02 | 13.88 | 14.02 | 13.68 | 13.7 | 45,612 | -1.05% |
| 2026-09-01 | 13.81 | 14.188 | 13.81 | 13.845 | 39,937 | -0.25% |
| 2026-08-31 | 13.97 | 14.32 | 13.73 | 13.88 | 40,870 | -0.64% |
| 2026-08-28 | 14.15 | 14.9 | 13.88 | 13.97 | 78,195 | -0.71% |
| 2026-08-27 | 14.41 | 14.428 | 13.8 | 14.07 | 83,426 | -2.12% |
| 2026-08-26 | 14.17 | 15.245 | 14.11 | 14.375 | 159,429 | +1.59% |
| 2026-08-25 | 14.01 | 14.43 | 13.905 | 14.15 | 505,372 | +2.24% |
| 2026-08-24 | 14.09 | 14.1 | 13.81 | 13.84 | 106,412 | -1.77% |
| 2026-08-21 | 14.04 | 14.225 | 14.02 | 14.09 | 36,563 | +0.21% |
| 2026-08-20 | 14.22 | 14.355 | 14.05 | 14.06 | 31,496 | -2.23% |
| 2026-08-19 | 14.29 | 14.55 | 14.092 | 14.38 | 59,910 | +1.77% |
| 2026-08-18 | 13.93 | 14.234 | 13.9 | 14.13 | 52,969 | +0.86% |
| 2026-08-17 | 13.92 | 14.17 | 13.9 | 14.01 | 57,147 | -0.43% |
| 2026-08-14 | 14.02 | 14.145 | 13.92 | 14.07 | 52,509 | -0.57% |
| 2026-08-13 | 14.04 | 14.303 | 14.015 | 14.15 | 51,572 | +0.64% |
| 2026-08-12 | 14.03 | 14.24 | 13.8 | 14.06 | 47,156 | +0.36% |
| 2026-08-11 | 14.12 | 14.25 | 13.975 | 14.01 | 45,166 | -0.71% |
| 2026-08-10 | 14.22 | 14.385 | 13.956 | 14.11 | 35,062 | -1.74% |
| 2026-08-07 | 14.26 | 14.49 | 14.23 | 14.36 | 43,809 | +0.70% |
| 2026-08-06 | 14.42 | 14.6 | 14.24 | 14.26 | 23,754 | -1.04% |
| 2026-08-05 | 14.35 | 14.58 | 14.1 | 14.41 | 29,947 | +0.07% |
| 2026-08-04 | 14.12 | 14.5 | 13.9 | 14.4 | 76,833 | +1.84% |
| 2026-08-03 | 14.28 | 14.28 | 13.8 | 14.14 | 84,150 | -0.84% |
| 2026-07-31 | 14.18 | 14.4 | 13.85 | 14.26 | 59,621 | +0.21% |
| 2026-07-30 | 14.13 | 14.34 | 14.037 | 14.23 | 42,156 | +0.49% |
| 2026-07-29 | 13.98 | 14.55 | 13.76 | 14.16 | 63,067 | +1.51% |
| 2026-07-28 | 13.8 | 14.04 | 13.668 | 13.95 | 65,665 | +1.01% |
| 2026-07-27 | 13.62 | 13.94 | 13.535 | 13.81 | 52,787 | +1.92% |
| 2026-07-24 | 13.56 | 13.75 | 13.47 | 13.55 | 54,940 | -0.37% |
| 2026-07-23 | 13.55 | 14.34 | 13.52 | 13.6 | 42,099 | -0.80% |
| 2026-07-22 | 13.86 | 14.1 | 13.71 | 13.71 | 46,762 | -1.58% |
| 2026-07-21 | 13.6 | 14.16 | 13.5 | 13.93 | 57,398 | +2.43% |
| 2026-07-20 | 13.98 | 14.17 | 13.53 | 13.6 | 73,632 | -2.44% |
| 2026-07-17 | 14.01 | 14.43 | 13.94 | 13.94 | 43,263 | -1.69% |
| 2026-07-16 | 14.44 | 14.58 | 14.1 | 14.18 | 56,405 | -1.94% |
| 2026-07-15 | 14.35 | 14.65 | 14.35 | 14.46 | 116,045 | +0.63% |
| 2026-07-14 | 14.66 | 14.81 | 14.301 | 14.37 | 51,974 | -2.24% |
| 2026-07-13 | 14.81 | 14.97 | 14.6 | 14.7 | 83,477 | -1.21% |
| 2026-07-10 | 15.16 | 15.16 | 14.6 | 14.88 | 74,753 | -1.59% |
| 2026-07-09 | 15.18 | 15.275 | 14.825 | 15.12 | 57,177 | -0.33% |
| 2026-07-08 | 15.49 | 15.49 | 14.75 | 15.17 | 104,541 | -1.88% |
| 2026-07-07 | 15.93 | 16.01 | 15.11 | 15.46 | 66,649 | -1.72% |
| 2026-07-06 | 16.37 | 16.46 | 15.635 | 15.73 | 87,942 | -3.91% |
| 2026-07-02 | 16.64 | 16.79 | 16.18 | 16.37 | 91,697 | -0.61% |
| 2026-07-01 | 15.89 | 16.57 | 15.81 | 16.47 | 72,318 | +3.32% |
| 2026-06-30 | 15.94 | 16.22 | 15.81 | 15.94 | 83,108 | +0.13% |
| 2026-06-29 | 15.82 | 16.28 | 15.5 | 15.92 | 105,805 | +0.06% |
| 2026-06-26 | 16.3 | 16.41 | 15.87 | 15.91 | 75,133 | -2.69% |
| 2026-06-25 | 16.54 | 16.97 | 16.3 | 16.35 | 84,412 | -0.37% |
| 2026-06-24 | 15.96 | 16.7 | 15.81 | 16.41 | 125,513 | +2.76% |
| 2026-06-23 | 15.66 | 16.47 | 15.16 | 15.97 | 124,817 | +1.01% |
| 2026-06-22 | 16.42 | 17.25 | 15.5 | 15.81 | 166,093 | -1.37% |
| 2026-06-18 | 15.92 | 16.305 | 15.555 | 16.03 | 87,091 | +1.65% |
| 2026-06-17 | 15.24 | 16.13 | 15.152 | 15.77 | 81,442 | +3.96% |
| 2026-06-16 | 15.4 | 15.53 | 15 | 15.17 | 106,362 | -1.17% |
| 2026-06-15 | 15.3 | 15.626 | 15.11 | 15.35 | 97,590 | +0.72% |
| 2026-06-12 | 15 | 15.54 | 14.81 | 15.24 | 76,197 | +2.28% |
| 2026-06-11 | 14.73 | 15.09 | 14.65 | 14.9 | 50,777 | +0.95% |
| 2026-06-10 | 14.9 | 15.108 | 14.635 | 14.76 | 81,202 | -0.87% |
| 2026-06-09 | 14.21 | 15.25 | 14.16 | 14.89 | 180,740 | +4.86% |
| 2026-06-08 | 13.92 | 14.35 | 13.92 | 14.2 | 82,124 | +1.94% |
| 2026-06-05 | 13.89 | 14.25 | 13.81 | 13.93 | 161,276 | +0.94% |
| 2026-06-04 | 14.55 | 15 | 13.6 | 13.8 | 296,803 | -5.02% |
| 2026-06-03 | 14.47 | 14.78 | 14.2 | 14.53 | 50,758 | +0.41% |
| 2026-06-02 | 14.33 | 14.668 | 14.24 | 14.47 | 65,677 | +0.77% |
| 2026-06-01 | 14.38 | 14.65 | 14.26 | 14.36 | 34,861 | -0.90% |
| 2026-05-29 | 14.42 | 14.75 | 14.35 | 14.49 | 45,782 | +0.56% |
| 2026-05-28 | 14.49 | 14.81 | 14.35 | 14.41 | 44,881 | -0.76% |
| 2026-05-27 | 14.5 | 14.701 | 14.305 | 14.52 | 51,200 | +1.54% |
| 2026-05-26 | 14.43 | 14.435 | 14.04 | 14.3 | 67,029 | -0.90% |
| 2026-05-22 | 14.51 | 14.81 | 14.41 | 14.43 | 35,925 | -0.82% |
| 2026-05-21 | 14.34 | 14.73 | 14.18 | 14.55 | 32,485 | +1.96% |
| 2026-05-20 | 14.13 | 14.36 | 14.1 | 14.27 | 35,478 | +1.57% |
| 2026-05-19 | 14 | 14.21 | 13.8 | 14.05 | 31,607 | -0.07% |
| 2026-05-18 | 14.6 | 14.75 | 14.01 | 14.06 | 38,353 | -3.43% |
| 2026-05-15 | 14.67 | 15.24 | 14.24 | 14.56 | 55,904 | -1.49% |
| 2026-05-14 | 15.045 | 15.213 | 14.73 | 14.78 | 44,651 | -1.60% |
| 2026-05-13 | 14.95 | 15.29 | 14.81 | 15.02 | 48,773 | +0.47% |