Amarin Corporation (AMRN)
NASDAQ: AMRN
· Real-Time Price · USD
18.84
2.10 (12.54%)
At close: Oct 03, 2025, 3:59 PM
18.83
-0.05%
After-hours: Oct 03, 2025, 07:29 PM EDT
AMRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.76 | 18.84 | 16.76 | 18.84 | 18.84 | 12.54% | 224,367 |
| Oct 2, 2025 | 16.71 | 16.88 | 16.37 | 16.74 | 16.74 | 0.60% | 75,600 |
| 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% | 123,300 |
| 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% | 35,100 |
| 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 | -0.07% | 46,218 |
| Sep 22, 2025 | 15.38 | 15.63 | 15.22 | 15.38 | 15.38 | 0.20% | 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% | 84,800 |
| Sep 16, 2025 | 14.85 | 15.00 | 14.64 | 14.93 | 14.93 | 0.00% | 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 | -0.20% | 38,300 |
| Sep 10, 2025 | 15.22 | 15.46 | 14.88 | 15.00 | 15.00 | -1.45% | 46,215 |
| Sep 9, 2025 | 14.63 | 15.27 | 14.63 | 15.22 | 15.22 | 2.98% | 65,903 |
| Sep 8, 2025 | 15.22 | 15.29 | 14.74 | 14.78 | 14.78 | -3.59% | 45,249 |
Page 1 of 136