Amarin Corporation plc AMRN
11.38 USD -0.29 (-2.49%)
Regular-session close
11.33 -0.05 -0.44%
After hours · Nov 13, 4:00 PM ET
11.34 Day range 11.69
11.32 52-week range 16.98
- YTD
- -18.48%
- 1 year
- -30.06%
AMRN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.61 | 11.69 | 11.34 | 11.38 | -0.29 | -2.49% | 36,783 |
| Nov 12, 2026 | 11.64 | 11.71 | 11.40 | 11.67 | -0.04 | -0.34% | 60,100 |
| Nov 11, 2026 | 11.75 | 11.82 | 11.58 | 11.71 | -0.04 | -0.34% | 81,300 |
| Nov 10, 2026 | 11.67 | 11.82 | 11.46 | 11.75 | +0.01 | +0.09% | 81,200 |
| Nov 9, 2026 | 11.65 | 11.89 | 11.45 | 11.74 | +0.13 | +1.12% | 73,200 |
| Nov 6, 2026 | 11.74 | 11.89 | 11.39 | 11.61 | +0.03 | +0.26% | 170,500 |
| Nov 5, 2026 | 12.23 | 12.23 | 11.50 | 11.58 | -0.67 | -5.47% | 97,100 |
| Nov 4, 2026 | 12.20 | 12.57 | 12.07 | 12.25 | +0.20 | +1.66% | 80,600 |
| Nov 3, 2026 | 12.05 | 12.17 | 11.87 | 12.05 | -0.08 | -0.66% | 91,600 |
| Nov 2, 2026 | 12.11 | 12.27 | 11.85 | 12.13 | +0.02 | +0.17% | 100,100 |
| Oct 30, 2026 | 12.71 | 12.76 | 12.00 | 12.11 | -0.63 | -4.95% | 101,300 |
| Oct 29, 2026 | 12.79 | 13.18 | 12.68 | 12.74 | -0.01 | -0.08% | 40,000 |
| Oct 28, 2026 | 12.20 | 13.01 | 12.10 | 12.75 | +0.80 | +6.69% | 161,300 |
| Oct 27, 2026 | 12.06 | 12.19 | 11.95 | 11.95 | -0.14 | -1.16% | 56,900 |
| Oct 26, 2026 | 12.04 | 12.17 | 11.70 | 12.09 | +0.30 | +2.54% | 64,800 |
| Oct 23, 2026 | 11.51 | 11.97 | 11.40 | 11.79 | +0.19 | +1.64% | 83,300 |
| Oct 22, 2026 | 11.40 | 11.65 | 11.25 | 11.60 | +0.09 | +0.78% | 27,400 |
| Oct 21, 2026 | 11.60 | 11.67 | 11.46 | 11.51 | +0.03 | +0.26% | 37,900 |
| Oct 20, 2026 | 11.50 | 11.86 | 11.48 | 11.48 | -0.05 | -0.43% | 29,100 |
| Oct 19, 2026 | 11.41 | 11.59 | 11.32 | 11.53 | +0.21 | +1.86% | 78,100 |
| Oct 16, 2026 | 11.50 | 11.63 | 11.25 | 11.32 | -0.25 | -2.16% | 113,700 |
| Oct 15, 2026 | 11.57 | 11.85 | 11.56 | 11.57 | -0.04 | -0.34% | 54,400 |
| Oct 14, 2026 | 11.47 | 11.79 | 11.40 | 11.61 | +0.03 | +0.26% | 51,000 |
| Oct 13, 2026 | 11.53 | 11.62 | 11.34 | 11.58 | +0.05 | +0.43% | 102,400 |
| Oct 12, 2026 | 11.93 | 11.93 | 11.39 | 11.53 | -0.50 | -4.16% | 90,000 |
| Oct 9, 2026 | 11.99 | 12.20 | 11.95 | 12.03 | +0.04 | +0.33% | 44,900 |
| Oct 8, 2026 | 11.91 | 12.08 | 11.85 | 11.99 | -0.03 | -0.25% | 61,600 |
| Oct 7, 2026 | 12.00 | 12.05 | 11.86 | 12.02 | -0.05 | -0.41% | 74,900 |
| Oct 6, 2026 | 12.09 | 12.28 | 11.83 | 12.07 | -0.02 | -0.17% | 75,400 |
| Oct 5, 2026 | 12.29 | 12.34 | 12.00 | 12.09 | -0.26 | -2.11% | 79,800 |
| Oct 2, 2026 | 13.00 | 13.02 | 12.31 | 12.35 | -0.37 | -2.91% | 100,400 |
| Oct 1, 2026 | 13.00 | 13.04 | 12.63 | 12.72 | -0.28 | -2.15% | 77,300 |
| Sep 30, 2026 | 13.01 | 13.23 | 12.98 | 13.00 | -0.14 | -1.07% | 62,500 |
| Sep 29, 2026 | 13.24 | 13.28 | 13.04 | 13.14 | -0.11 | -0.83% | 19,800 |
| Sep 28, 2026 | 13.19 | 13.47 | 13.06 | 13.25 | +0.05 | +0.38% | 22,800 |
| Sep 25, 2026 | 13.40 | 13.40 | 13.00 | 13.20 | -0.23 | -1.71% | 127,300 |
| Sep 24, 2026 | 13.58 | 13.63 | 13.40 | 13.43 | -0.29 | -2.11% | 47,900 |
| Sep 23, 2026 | 13.71 | 13.81 | 13.50 | 13.72 | -0.03 | -0.22% | 59,800 |
| Sep 22, 2026 | 13.52 | 13.90 | 13.52 | 13.75 | +0.27 | +2.00% | 59,100 |
| Sep 21, 2026 | 13.63 | 13.80 | 13.38 | 13.48 | -0.15 | -1.10% | 38,800 |
| Sep 18, 2026 | 13.84 | 13.90 | 13.58 | 13.63 | -0.24 | -1.73% | 50,700 |
| Sep 17, 2026 | 13.92 | 13.95 | 13.72 | 13.87 | +0.03 | +0.22% | 24,300 |
| Sep 16, 2026 | 13.97 | 14.08 | 13.78 | 13.84 | -0.09 | -0.65% | 45,100 |
| Sep 15, 2026 | 13.95 | 13.97 | 13.72 | 13.93 | -0.07 | -0.50% | 41,100 |
| Sep 14, 2026 | 13.76 | 14.08 | 13.76 | 14.00 | +0.20 | +1.45% | 38,300 |
| Sep 11, 2026 | 14.09 | 14.10 | 13.68 | 13.80 | -0.24 | -1.71% | 49,400 |
| Sep 10, 2026 | 14.27 | 14.30 | 13.90 | 14.04 | -0.35 | -2.43% | 51,800 |
| Sep 9, 2026 | 14.17 | 14.40 | 14.07 | 14.39 | +0.14 | +0.98% | 33,500 |
| Sep 8, 2026 | 13.52 | 14.30 | 13.19 | 14.25 | +0.62 | +4.55% | 99,800 |
| Sep 4, 2026 | 13.67 | 13.85 | 13.52 | 13.63 | -0.08 | -0.58% | 80,500 |
| Sep 3, 2026 | 13.68 | 13.87 | 13.60 | 13.71 | +0.01 | +0.07% | 48,400 |
| Sep 2, 2026 | 13.88 | 14.02 | 13.68 | 13.70 | -0.15 | -1.08% | 45,600 |
| Sep 1, 2026 | 13.81 | 14.19 | 13.81 | 13.85 | -0.03 | -0.22% | 39,900 |
| Aug 31, 2026 | 13.97 | 14.32 | 13.73 | 13.88 | -0.09 | -0.64% | 40,900 |
| Aug 28, 2026 | 14.15 | 14.90 | 13.88 | 13.97 | -0.10 | -0.71% | 78,200 |
| Aug 27, 2026 | 14.41 | 14.43 | 13.80 | 14.07 | -0.31 | -2.16% | 83,400 |
| Aug 26, 2026 | 14.17 | 15.25 | 14.11 | 14.38 | +0.23 | +1.63% | 159,400 |
| Aug 25, 2026 | 14.01 | 14.43 | 13.91 | 14.15 | +0.31 | +2.24% | 505,100 |
| Aug 24, 2026 | 14.09 | 14.10 | 13.81 | 13.84 | -0.25 | -1.77% | 106,400 |
| Aug 21, 2026 | 14.04 | 14.23 | 14.02 | 14.09 | +0.03 | +0.21% | 36,600 |
| Aug 20, 2026 | 14.22 | 14.36 | 14.05 | 14.06 | -0.32 | -2.23% | 31,500 |
| Aug 19, 2026 | 14.29 | 14.55 | 14.09 | 14.38 | +0.25 | +1.77% | 59,900 |
| Aug 18, 2026 | 13.93 | 14.23 | 13.90 | 14.13 | +0.12 | +0.86% | 53,000 |
| Aug 17, 2026 | 13.92 | 14.17 | 13.90 | 14.01 | -0.06 | -0.43% | 57,100 |
| Aug 14, 2026 | 14.02 | 14.15 | 13.92 | 14.07 | -0.08 | -0.57% | 52,500 |
65 days, newest first. Daily bars as drawn on the AMRN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.