Skip to content

Subscriptions are live.

Plans
Logo
Start Free

AMRN Historical Prices

Amarin Corp Plc · daily open, high, low, close & volume

Trading days
248
Period high
17.31
Period low
11.25
Period change
-22.67%
DateOpenHighLowCloseChangeVolume
Oct 30, 202612.7112.7612.0012.11-4.91%101,277
Oct 29, 202612.7913.1812.6812.73-0.08%40,038
Oct 28, 202612.2013.0112.1012.74+6.65%161,303
Oct 27, 202612.0612.1911.9511.95-1.16%56,894
Oct 26, 202612.0412.1711.7012.09+2.54%64,819
Oct 23, 202611.5111.9611.4011.79+1.64%83,065
Oct 22, 202611.4011.6511.2511.60+0.78%27,363
Oct 21, 202611.6011.6711.4611.51+0.26%37,946
Oct 20, 202611.5011.8611.4811.48-0.43%29,140
Oct 19, 202611.4111.5911.3211.53+1.86%78,062
Oct 16, 202611.5011.6311.2511.32-2.16%113,658
Oct 15, 202611.5711.8511.5611.57-0.34%54,357
Oct 14, 202611.4711.7911.4011.61+0.26%51,011
Oct 13, 202611.5311.6211.3411.58+0.43%102,387
Oct 12, 202611.9311.9311.3911.53-4.16%90,041
Oct 9, 202611.9912.2011.9512.03+0.33%44,854
Oct 8, 202611.9112.0811.8511.99-0.25%61,582
Oct 7, 202612.0012.0511.8612.02-0.41%74,942
Oct 6, 202612.0912.2811.8312.07-0.17%75,423
Oct 5, 202612.2912.3412.0012.09-2.11%79,841
Oct 2, 202613.0013.0212.3112.35-2.91%100,386
Oct 1, 202613.0013.0412.6312.72-2.15%77,327
Sep 30, 202613.0113.2312.9813.00-1.07%62,545
Sep 29, 202613.2413.2813.0413.14-0.83%19,816
Sep 28, 202613.1913.4713.0613.25+0.38%22,789
Sep 25, 202613.4013.4013.0013.20-1.71%127,282
Sep 24, 202613.5813.6313.4013.43-2.11%47,936
Sep 23, 202613.7113.8113.5013.72-0.22%59,839
Sep 22, 202613.5213.9013.5213.75+2.00%59,062
Sep 21, 202613.6313.8013.3813.48-1.10%38,790
Sep 18, 202613.8413.9013.5813.63-1.73%50,665
Sep 17, 202613.9213.9513.7213.87+0.22%24,336
Sep 16, 202613.9714.0813.7813.84-0.65%45,089
Sep 15, 202613.9513.9713.7213.93-0.50%41,106
Sep 14, 202613.7614.0813.7614.00+1.45%38,270
Sep 11, 202614.0914.1013.6813.80-4.10%49,370
Sep 9, 202614.1714.3914.0714.39+0.98%33,687
Sep 8, 202613.5214.3013.1914.25+4.55%99,806
Sep 4, 202613.6713.8513.5213.63-0.58%80,560
Sep 3, 202613.6813.8713.6013.71+0.07%48,445
Sep 2, 202613.8814.0213.6813.70-1.30%45,613
Aug 31, 202613.9714.3213.7313.88-0.64%40,870
Aug 28, 202614.1514.9013.8813.97-0.71%78,196
Aug 27, 202614.4114.4313.8014.07-2.12%83,426
Aug 26, 202614.1715.2414.1114.38+1.59%159,429
Aug 25, 202614.0114.4313.9014.15+2.24%505,372
Aug 24, 202614.0914.1013.8113.84-1.77%106,413
Aug 21, 202614.0414.2214.0214.09+0.21%36,564
Aug 20, 202614.2214.3614.0514.06-2.23%31,498
Aug 19, 202614.2914.5514.0914.38+1.77%59,911
Aug 18, 202613.9314.2313.9014.13+0.86%52,970
Aug 17, 202613.9214.1713.9014.01-0.43%57,148
Aug 14, 202614.0214.1413.9214.07-0.57%52,509
Aug 13, 202614.0414.3014.0214.15+0.64%51,573
Aug 12, 202614.0314.2413.8014.06+0.36%47,157
Aug 11, 202614.1214.2513.9714.01-0.71%45,166
Aug 10, 202614.2214.3813.9614.11-1.74%35,063
Aug 7, 202614.2614.4914.2314.36+0.70%43,810
Aug 6, 202614.4214.6014.2414.26-1.04%23,754
Aug 5, 202614.3514.5814.1014.41+0.07%29,948
Aug 4, 202614.1214.5013.9014.40+1.84%76,834
Aug 3, 202614.2814.2813.8014.14-0.84%84,150
Jul 31, 202614.1814.4013.8514.26+0.21%59,622
Jul 30, 202614.1314.3414.0414.23+0.49%42,156
Jul 29, 202613.9814.5513.7614.16+1.51%63,067
Jul 28, 202613.8014.0413.6713.95+1.01%65,665
Jul 27, 202613.6213.9413.5413.81+1.92%52,788
Jul 24, 202613.5613.7513.4713.55-0.37%54,940
Jul 23, 202613.5514.3413.5213.60-0.80%42,099
Jul 22, 202613.8614.1013.7113.71-1.58%46,762
Jul 21, 202613.6014.1613.5013.93+2.43%57,398
Jul 20, 202613.9814.1713.5313.60-2.44%73,632
Jul 17, 202614.0114.4313.9413.94-1.69%43,264
Jul 16, 202614.4414.5814.1014.18-1.94%56,405
Jul 15, 202614.3514.6514.3514.46+0.63%116,031
Jul 14, 202614.6614.8114.3014.37-2.24%51,314
Jul 13, 202614.8114.9714.6014.70-1.21%83,478
Jul 10, 202615.1615.1614.6014.88-1.59%74,754
Jul 9, 202615.1815.2814.8215.12-0.33%57,177
Jul 8, 202615.4915.4914.7515.17-1.88%104,542
Jul 7, 202615.9316.0115.1115.46-1.72%66,650
Jul 6, 202616.3716.4615.6315.73-3.91%87,942
Jul 2, 202616.6416.7916.1816.37-0.61%91,697
Jul 1, 202615.8916.5715.8116.47+3.32%72,319
Jun 30, 202615.9416.2215.8115.94+0.13%83,109
Jun 29, 202615.8216.2815.5015.92+0.06%105,805
Jun 26, 202616.3016.4115.8715.91-2.69%75,133
Jun 25, 202616.5416.9716.3016.35-0.37%84,412
Jun 24, 202615.9616.7015.8116.41+2.76%125,514
Jun 23, 202615.6616.4715.1615.97+1.01%124,817
Jun 22, 202616.4217.2515.5015.81-1.37%166,093
Jun 18, 202615.9216.3015.5516.03+1.65%87,092
Jun 17, 202615.2416.1315.1515.77+3.96%81,443
Jun 16, 202615.4015.5315.0015.17-1.17%106,363
Jun 15, 202615.3015.6315.1115.35+0.72%97,591
Jun 12, 202615.0015.5414.8115.24+2.28%76,197
Jun 11, 202614.7315.0914.6514.90+0.95%50,778
Jun 10, 202614.9015.1114.6314.76-0.87%81,203
Jun 9, 202614.2115.2514.1614.89+4.86%180,740
Jun 8, 202613.9214.3513.9214.20+1.94%82,124
Jun 5, 202613.8914.2513.8113.93+0.94%161,277
Jun 4, 202614.5515.0013.6013.80-5.02%296,803
Jun 3, 202614.4714.7814.2014.53+0.41%50,758
Jun 2, 202614.3314.6714.2414.47+0.77%65,677
Jun 1, 202614.3814.6514.2614.36-0.90%34,861
May 29, 202614.4214.7514.3514.49+0.56%45,782
May 28, 202614.4914.8114.3514.41-0.76%44,881
May 27, 202614.5014.7014.3014.52+1.54%51,200
May 26, 202614.4314.4414.0414.30-0.90%67,030
May 22, 202614.5114.8114.4114.43-0.82%35,925
May 21, 202614.3414.7314.1814.55+1.96%32,484
May 20, 202614.1314.3614.1014.27+1.57%35,478
May 19, 202614.0014.2113.8014.05-0.07%31,608
May 18, 202614.6014.7514.0114.06-3.43%38,353
May 15, 202614.6715.2414.2414.56-1.49%55,904
May 14, 202615.0415.2114.7314.78-1.60%44,651
May 13, 202614.9515.2914.8115.02+0.47%48,773
May 12, 202615.0015.1514.7914.95-0.47%27,691
May 11, 202614.9715.5814.8415.02-0.20%37,650
May 8, 202614.8215.1014.8215.05+1.42%43,173
May 7, 202614.8114.9214.5414.84-0.40%37,069
May 6, 202614.5015.0014.2714.90+2.76%60,103
May 5, 202614.3514.5614.1814.50+1.83%55,855
May 4, 202614.0714.4213.8114.24+1.21%74,560
May 1, 202613.8714.2312.9614.07+1.01%302,185
Apr 30, 202614.3414.5213.6113.93-2.52%118,207
Apr 29, 202613.9014.4213.2814.29+2.36%269,952
Apr 28, 202613.8814.1613.7013.96+0.22%65,824
Apr 27, 202614.3114.4013.7613.93-2.66%129,338
Apr 24, 202614.5614.8814.0014.31-1.92%73,625
Apr 23, 202614.3514.8814.3214.59+0.62%51,022
Apr 22, 202614.4814.6914.2414.50-0.07%30,512
Apr 21, 202614.5214.7714.2114.51-0.75%67,549
Apr 20, 202614.7515.0014.4814.62-2.40%32,654
Apr 17, 202614.8015.1014.6014.98+1.77%62,835
Apr 16, 202615.0015.1514.3914.72-3.16%146,834
Apr 15, 202614.4815.2014.4015.20+4.47%53,802
Apr 14, 202614.5614.6413.9914.55+0.28%28,175
Apr 13, 202614.3814.8414.3814.51+0.21%34,974
Apr 10, 202614.6314.7614.0014.48-2.03%49,179
Apr 9, 202614.7414.9614.5014.78+0.34%63,561
Apr 8, 202614.9314.9914.5014.73+0.27%38,013
Apr 7, 202614.5914.7914.2314.69+0.34%35,664
Apr 6, 202614.7214.9114.5814.64-0.68%25,963
Apr 2, 202614.5014.9414.5014.74+0.68%13,174
Apr 1, 202614.4614.9014.4114.64+1.24%25,239
Mar 31, 202614.2014.6013.9914.46+3.66%35,225
Mar 30, 202614.4514.4513.7513.95-3.46%58,721
Mar 27, 202614.5114.7014.1614.45-1.50%60,587
Mar 26, 202614.5314.8414.3714.67-0.07%29,355
Mar 25, 202614.5815.0014.4814.68+1.45%65,069
Mar 24, 202614.6014.7814.1614.47-0.89%49,479
Mar 23, 202614.7414.8514.3214.60+0.76%27,078
Mar 20, 202615.0015.0414.2914.49-3.40%82,215
Mar 19, 202614.8115.3214.7615.00+0.40%34,759
Mar 18, 202615.4215.4214.8314.94-3.74%35,641
Mar 17, 202615.2615.7215.2515.52+0.65%36,296
Mar 16, 202615.7215.7715.1815.42+0.52%30,669
Mar 13, 202616.3916.7015.2715.34-6.29%71,140
Mar 12, 202616.0717.0015.7616.37+0.31%126,745
Mar 11, 202615.9716.4815.7116.32+2.22%82,141
Mar 10, 202614.6315.9914.4715.96+9.50%180,000
Mar 9, 202613.9414.6713.9414.58+3.70%81,532
Mar 6, 202613.9814.2213.7114.06-0.85%47,852
Mar 5, 202614.5414.7513.7914.18-2.48%77,684
Mar 4, 202614.4414.7914.0014.54+1.32%72,418
Mar 3, 202613.7214.5113.6614.35+3.02%101,981
Mar 2, 202613.5114.0713.5113.93+0.94%102,384
Feb 27, 202613.9914.0713.7813.80-2.27%50,837
Feb 26, 202613.7114.2413.5814.12+0.50%98,760
Feb 25, 202615.3615.3713.5414.05-9.47%390,478
Feb 24, 202615.5615.9615.5115.52-0.70%64,930
Feb 23, 202615.4815.7115.3815.63+0.26%32,847
Feb 20, 202615.5616.0015.3315.59-0.83%77,448
Feb 19, 202615.6515.9815.3115.72-0.25%59,392
Feb 18, 202615.5716.0015.4215.76+0.77%45,826
Feb 17, 202614.7215.8514.4915.64+6.11%155,196
Feb 13, 202614.7315.2414.7314.74-0.81%43,832
Feb 12, 202614.9615.3314.3814.86-1.65%67,208
Feb 11, 202614.9115.2514.4915.11+0.60%80,333
Feb 10, 202614.5215.2614.5115.02+1.83%60,215
Feb 9, 202614.5714.8314.3014.75+0.00%43,153
Feb 6, 202614.3214.9914.1414.75+4.68%89,391
Feb 5, 202614.5114.8014.0414.09-3.49%73,558
Feb 4, 202615.0615.4514.3514.60-2.99%141,173
Feb 3, 202614.9715.2514.7715.05+0.37%57,656
Feb 2, 202614.8915.3214.6914.99+0.50%49,772
Jan 30, 202615.2815.4514.6114.92-3.24%52,795
Jan 29, 202615.0215.4814.6815.42+2.32%61,590
Jan 28, 202615.7815.9315.0215.07-3.95%65,824
Jan 27, 202615.4515.9515.4015.69+0.90%35,757
Jan 26, 202616.1616.1715.4015.55-4.37%89,378
Jan 23, 202616.4417.3116.1416.26-1.51%138,672
Jan 22, 202615.2616.6715.2616.51+7.98%142,309
Jan 21, 202615.4415.7314.8715.29-1.42%106,727
Jan 20, 202614.6315.7014.6115.51+4.94%134,403
Jan 16, 202614.9815.2314.5014.78-0.81%77,276
Jan 15, 202615.0015.2314.7914.90-0.73%74,801
Jan 14, 202615.0415.3914.9315.01-0.99%131,308
Jan 13, 202615.1915.6014.8615.16-2.57%74,826
Jan 12, 202616.0316.1815.0515.56-1.64%152,940
Jan 9, 202616.5116.8015.6715.82-3.54%114,404
Jan 8, 202614.4316.5314.4116.40+16.89%252,833
Jan 7, 202613.7214.1713.7214.03+2.48%45,123
Jan 6, 202613.4313.7813.3613.69+1.41%64,202
Jan 5, 202613.7513.7913.1213.50-1.60%55,345
Jan 2, 202614.0214.3313.6013.72-1.68%65,300
Dec 31, 202513.5114.1313.5113.96+3.29%116,949
Dec 30, 202513.9714.2013.4813.51-3.77%158,727
Dec 29, 202514.0514.4914.0214.04-0.71%97,097
Dec 26, 202513.6714.3413.6014.14+3.21%104,781
Dec 24, 202513.6113.9113.5113.70+0.29%50,146
Dec 23, 202513.7014.0013.5413.66+0.44%85,224
Dec 22, 202513.7914.2213.6013.60-1.45%98,764
Dec 19, 202513.8314.3013.4113.80-0.22%139,975
Dec 18, 202514.0014.1313.6113.83+0.73%46,838
Dec 17, 202514.0014.4913.6813.73-1.72%85,229
Dec 16, 202513.9414.2813.7613.97-1.20%53,531
Dec 15, 202514.3514.5513.7814.14-1.53%113,991
Dec 12, 202514.4914.6213.9914.36-0.83%78,976
Dec 11, 202514.2014.6714.2014.48+1.61%60,720
Dec 10, 202514.0014.4513.6414.25+0.92%129,033
Dec 9, 202515.0015.1013.8014.12-5.36%145,286
Dec 8, 202516.2916.3214.8114.92-9.79%157,231
Dec 5, 202516.3716.6516.3216.54+0.49%51,566
Dec 4, 202516.2916.5815.6916.46+1.04%55,382
Dec 3, 202515.5716.2915.5716.29+4.89%66,154
Dec 2, 202515.7515.7815.3615.53-0.38%52,810
Dec 1, 202515.6316.0015.4715.59-2.38%124,469
Nov 28, 202515.9616.2515.8515.97-1.05%47,144
Nov 26, 202515.7616.2215.5116.14+2.67%101,735
Nov 25, 202516.0116.2915.5315.72-1.75%51,604
Nov 24, 202516.3616.6515.7316.00-2.32%60,671
Nov 21, 202516.4516.7116.0516.38-0.30%63,935
Nov 20, 202516.9817.2516.3516.43-3.24%55,938
Nov 19, 202516.8417.2416.7816.98+1.62%66,671
Nov 18, 202516.0716.8815.7416.71+4.18%103,835
Nov 17, 202516.1516.4815.9016.04-1.84%117,519
Nov 14, 202516.2016.6516.1016.34+0.43%82,536
Nov 13, 202516.3016.6016.0016.27+0.37%101,015
Nov 12, 202515.9916.4515.8016.21+0.75%101,783
Nov 11, 202515.9016.3015.4416.09+1.51%68,605
Nov 10, 202515.7316.2515.6515.85+0.89%76,604
Nov 7, 202515.6715.7715.1115.71+0.26%75,475
Nov 6, 202515.3215.8515.1315.67+2.35%101,708
Nov 5, 202515.1015.6915.0615.31+0.72%81,264
Nov 4, 202515.4615.7415.0315.20-2.94%143,261
Nov 3, 202516.1816.5015.5315.66-3.87%205,433

Daily open, high, low, close and volume for Amarin Corp Plc (AMRN). Showing 248 trading days. Unadjusted prices.