Amarin Corporation (AMRN)
NASDAQ: AMRN
· Real-Time Price · USD
16.17
0.52 (3.32%)
At close: Aug 18, 2025, 3:59 PM
16.42
1.55%
After-hours: Aug 18, 2025, 07:04 PM EDT
AMRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.65 | 16.50 | 15.65 | 16.17 | 16.17 | 3.32% | 109,018 |
| 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 |
| Aug 6, 2025 | 15.13 | 15.20 | 14.64 | 15.05 | 15.05 | -0.53% | 49,248 |
| Aug 5, 2025 | 15.49 | 15.50 | 15.01 | 15.13 | 15.13 | -1.63% | 67,144 |
| Aug 4, 2025 | 15.16 | 15.48 | 14.90 | 15.38 | 15.38 | 1.45% | 67,800 |
| Aug 1, 2025 | 14.24 | 15.65 | 14.05 | 15.16 | 15.16 | 4.41% | 88,533 |
| Jul 31, 2025 | 15.00 | 15.08 | 14.37 | 14.52 | 14.52 | -3.01% | 54,210 |
| Jul 30, 2025 | 14.98 | 15.30 | 14.49 | 14.97 | 14.97 | 2.18% | 84,730 |
| Jul 29, 2025 | 14.99 | 15.34 | 14.45 | 14.65 | 14.65 | -2.27% | 87,863 |
| Jul 28, 2025 | 15.31 | 15.38 | 14.78 | 14.99 | 14.99 | -2.60% | 62,800 |
| Jul 25, 2025 | 15.54 | 15.61 | 15.13 | 15.39 | 15.39 | -0.71% | 77,800 |
| Jul 24, 2025 | 15.59 | 15.59 | 15.27 | 15.50 | 15.50 | -0.58% | 39,268 |
| Jul 23, 2025 | 15.25 | 15.68 | 15.24 | 15.59 | 15.59 | 2.30% | 44,402 |
| Jul 22, 2025 | 15.48 | 15.59 | 15.11 | 15.24 | 15.24 | -1.99% | 63,245 |