Amarin Corporation (AMRN)
9.78
0.31 (3.27%)
At close: Apr 15, 2025, 3:59 PM
9.81
0.36%
After-hours: Apr 15, 2025, 05:31 PM EDT
Amarin Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 9.22 | 9.26 | 9.51 | 9.55 | 8.32 | 8.36 | 9.47 | 9.51 | 1.83% | 190,321 |
| Apr 11, 2025 | 9.09 | 9.09 | 10.10 | 10.10 | 8.74 | 8.74 | 9.30 | 9.30 | 2.99% | 296,247 |
| Apr 10, 2025 | 9.16 | 9.16 | 9.37 | 9.37 | 8.70 | 8.70 | 9.03 | 9.03 | -1.53% | 64,871 |
| Apr 9, 2025 | 7.94 | 7.94 | 9.37 | 9.37 | 7.86 | 7.86 | 9.17 | 9.17 | 6.63% | 100,095 |
| Apr 8, 2025 | 8.34 | 8.34 | 9.20 | 9.20 | 7.92 | 7.92 | 8.60 | 8.60 | 5.39% | 152,571 |
| Apr 7, 2025 | 8.18 | 8.18 | 8.76 | 8.76 | 7.52 | 7.52 | 8.16 | 8.16 | 1.37% | 164,190 |
| Apr 4, 2025 | 8.38 | 8.38 | 8.42 | 8.42 | 7.80 | 7.80 | 8.05 | 8.05 | -4.73% | 127,942 |
| Apr 3, 2025 | 8.40 | 8.40 | 9.20 | 9.20 | 8.30 | 8.30 | 8.45 | 8.45 | -2.20% | 74,489 |
| Apr 2, 2025 | 8.68 | 8.68 | 8.98 | 8.98 | 8.41 | 8.41 | 8.64 | 8.64 | -2.26% | 50,420 |
| Apr 1, 2025 | 8.80 | 8.80 | 9.24 | 9.24 | 8.67 | 8.67 | 8.84 | 8.84 | -1.34% | 57,275 |
| Mar 31, 2025 | 8.59 | 8.59 | 9.03 | 9.03 | 8.59 | 8.59 | 8.96 | 8.96 | 1.82% | 49,861 |
| Mar 28, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 8.49 | 8.49 | 8.80 | 8.80 | -5.88% | 56,650 |
| Mar 27, 2025 | 8.91 | 8.91 | 9.40 | 9.40 | 8.91 | 8.91 | 9.35 | 9.35 | 1.63% | 18,495 |
| Mar 26, 2025 | 9.20 | 9.20 | 9.29 | 9.29 | 8.84 | 8.84 | 9.20 | 9.20 | 0.22% | 32,042 |
| Mar 25, 2025 | 9.44 | 9.44 | 9.59 | 9.59 | 9.03 | 9.03 | 9.18 | 9.18 | -1.18% | 39,135 |
| Mar 24, 2025 | 9.40 | 9.40 | 9.62 | 9.62 | 9.20 | 9.20 | 9.29 | 9.29 | 1.64% | 29,118 |
| Mar 21, 2025 | 9.20 | 9.20 | 9.40 | 9.40 | 8.60 | 8.60 | 9.14 | 9.14 | 4.94% | 73,190 |
| Mar 20, 2025 | 9.20 | 9.20 | 9.40 | 9.40 | 8.69 | 8.69 | 8.71 | 8.71 | -5.33% | 41,710 |
| Mar 19, 2025 | 8.78 | 8.78 | 9.94 | 9.94 | 8.60 | 8.60 | 9.20 | 9.20 | 6.36% | 172,765 |
| Mar 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.02 | 8.02 | 8.65 | 8.65 | 4.22% | 79,920 |
| Mar 17, 2025 | 8.34 | 8.34 | 8.49 | 8.49 | 7.80 | 7.80 | 8.30 | 8.30 | 0.24% | 108,825 |
| Mar 14, 2025 | 8.40 | 8.40 | 8.56 | 8.56 | 8.00 | 8.00 | 8.28 | 8.28 | 0.98% | 72,835 |
| Mar 13, 2025 | 8.20 | 8.20 | 8.60 | 8.60 | 7.80 | 7.80 | 8.20 | 8.20 | 2.50% | 120,521 |
| Mar 12, 2025 | 8.10 | 8.10 | 9.00 | 9.00 | 7.08 | 7.08 | 8.00 | 8.00 | -14.98% | 784,907 |
| Mar 11, 2025 | 9.30 | 9.30 | 9.80 | 9.80 | 8.01 | 8.01 | 9.41 | 9.41 | 1.18% | 123,845 |
| Mar 10, 2025 | 10.60 | 10.60 | 10.61 | 10.61 | 8.00 | 8.00 | 9.30 | 9.30 | -12.26% | 182,635 |
| Mar 7, 2025 | 10.60 | 10.60 | 10.91 | 10.91 | 10.23 | 10.23 | 10.60 | 10.60 | -0.84% | 28,779 |
| Mar 6, 2025 | 10.20 | 10.20 | 10.81 | 10.81 | 10.18 | 10.18 | 10.69 | 10.69 | 1.04% | 19,701 |
| Mar 5, 2025 | 10.40 | 10.40 | 10.66 | 10.66 | 9.90 | 9.90 | 10.58 | 10.58 | 3.73% | 46,001 |
| Mar 4, 2025 | 10.41 | 10.41 | 10.76 | 10.76 | 9.80 | 9.80 | 10.20 | 10.20 | 0.00% | 64,066 |
| Mar 3, 2025 | 10.73 | 10.73 | 11.04 | 11.04 | 10.10 | 10.10 | 10.20 | 10.20 | -5.90% | 60,475 |
| Feb 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 10.46 | 10.46 | 10.84 | 10.84 | -1.63% | 40,336 |
| Feb 27, 2025 | 11.54 | 11.54 | 11.88 | 11.88 | 11.00 | 11.00 | 11.02 | 11.02 | -3.67% | 39,165 |
| Feb 26, 2025 | 11.40 | 11.40 | 11.77 | 11.77 | 11.20 | 11.20 | 11.44 | 11.44 | -1.04% | 19,965 |
| Feb 25, 2025 | 11.42 | 11.42 | 11.72 | 11.72 | 11.20 | 11.20 | 11.56 | 11.56 | 0.52% | 44,827 |
| Feb 24, 2025 | 11.22 | 11.22 | 11.94 | 11.94 | 11.22 | 11.22 | 11.50 | 11.50 | -2.38% | 34,030 |
| Feb 21, 2025 | 11.68 | 11.68 | 12.08 | 12.08 | 11.52 | 11.52 | 11.78 | 11.78 | -0.84% | 18,767 |
| Feb 20, 2025 | 11.80 | 11.80 | 12.19 | 12.19 | 11.23 | 11.23 | 11.88 | 11.88 | 0.51% | 28,288 |
| Feb 19, 2025 | 12.05 | 12.05 | 12.20 | 12.20 | 11.65 | 11.65 | 11.82 | 11.82 | -2.64% | 43,578 |
| Feb 18, 2025 | 12.20 | 12.20 | 12.50 | 12.50 | 11.84 | 11.84 | 12.14 | 12.14 | -0.90% | 47,940 |
| Feb 14, 2025 | 11.92 | 11.92 | 12.48 | 12.48 | 11.92 | 11.92 | 12.25 | 12.25 | 1.16% | 46,127 |
| Feb 13, 2025 | 11.14 | 11.14 | 12.34 | 12.34 | 11.03 | 11.03 | 12.11 | 12.11 | 8.13% | 65,796 |
| Feb 12, 2025 | 10.20 | 10.20 | 11.79 | 11.79 | 10.20 | 10.20 | 11.20 | 11.20 | 6.67% | 68,240 |
| Feb 11, 2025 | 10.36 | 10.36 | 10.60 | 10.60 | 10.20 | 10.20 | 10.50 | 10.50 | 0.29% | 42,491 |
| Feb 10, 2025 | 10.89 | 10.89 | 11.18 | 11.18 | 10.21 | 10.21 | 10.47 | 10.47 | -3.23% | 70,410 |
| Feb 7, 2025 | 11.33 | 11.33 | 11.74 | 11.74 | 10.80 | 10.80 | 10.82 | 10.82 | -5.34% | 50,081 |
| Feb 6, 2025 | 11.40 | 11.40 | 11.69 | 11.69 | 11.20 | 11.20 | 11.43 | 11.43 | 0.70% | 53,795 |
| Feb 5, 2025 | 11.07 | 11.07 | 12.01 | 12.01 | 10.98 | 10.98 | 11.35 | 11.35 | 2.71% | 56,810 |
| Feb 4, 2025 | 11.00 | 11.00 | 11.36 | 11.36 | 10.80 | 10.80 | 11.05 | 11.05 | -0.27% | 49,695 |
| Feb 3, 2025 | 10.96 | 10.96 | 11.54 | 11.54 | 10.96 | 10.96 | 11.08 | 11.08 | -3.90% | 44,562 |