Amarin Corporation (AMRN)
NASDAQ: AMRN
· Real-Time Price · USD
15.33
0.30 (2.00%)
At close: Sep 05, 2025, 3:59 PM
15.33
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
AMRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.05 | 15.05 | 14.64 | 15.03 | 15.03 | -0.07% | 53,928 |
| Sep 3, 2025 | 15.08 | 15.48 | 14.97 | 15.04 | 15.04 | -0.92% | 46,347 |
| Sep 2, 2025 | 15.03 | 15.73 | 14.93 | 15.18 | 15.18 | 0.93% | 42,051 |
| Aug 29, 2025 | 15.41 | 15.41 | 14.93 | 15.04 | 15.04 | -2.40% | 55,000 |
| Aug 28, 2025 | 15.03 | 15.59 | 15.03 | 15.41 | 15.41 | -0.39% | 46,000 |
| Aug 27, 2025 | 15.50 | 15.78 | 15.33 | 15.47 | 15.47 | -0.45% | 49,300 |
| Aug 26, 2025 | 15.28 | 15.62 | 15.28 | 15.54 | 15.54 | 0.97% | 37,208 |
| Aug 25, 2025 | 15.90 | 16.00 | 15.30 | 15.39 | 15.39 | -3.69% | 86,900 |
| Aug 22, 2025 | 15.83 | 16.14 | 15.81 | 15.98 | 15.98 | 1.01% | 44,615 |
| Aug 21, 2025 | 15.70 | 15.92 | 15.54 | 15.82 | 15.82 | -0.19% | 53,200 |
| Aug 20, 2025 | 15.82 | 16.02 | 15.70 | 15.85 | 15.85 | 0.19% | 61,753 |
| Aug 19, 2025 | 16.17 | 16.17 | 15.68 | 15.82 | 15.82 | -2.16% | 50,500 |
| Aug 18, 2025 | 15.65 | 16.50 | 15.65 | 16.17 | 16.17 | 3.32% | 109,033 |
| Aug 15, 2025 | 14.98 | 15.77 | 14.98 | 15.65 | 15.65 | 4.06% | 81,742 |
| Aug 14, 2025 | 14.86 | 15.24 | 14.81 | 15.04 | 15.04 | 0.27% | 85,952 |
| Aug 13, 2025 | 14.97 | 15.00 | 14.66 | 15.00 | 15.00 | 0.67% | 59,747 |
| Aug 12, 2025 | 14.87 | 15.03 | 14.62 | 14.90 | 14.90 | -0.27% | 97,938 |
| Aug 11, 2025 | 14.95 | 15.04 | 14.57 | 14.94 | 14.94 | -0.33% | 57,439 |
| Aug 8, 2025 | 15.00 | 15.25 | 14.73 | 14.99 | 14.99 | -0.73% | 75,707 |
| Aug 7, 2025 | 15.05 | 15.19 | 14.88 | 15.10 | 15.10 | 0.33% | 50,837 |