Dark

AMRN
Amarin Corp Plc
stock NASDAQ ADR

Market Open

May 4, 2026 9:42:23 AM EDT

14.06USD-0.071%(-0.01)27,782

11.93Bid 16.19Ask 4.26Spread

Pre-market

0.00USD-100.000%(-13.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-04	13.9800	14.3400	13.9000	14.0600	-0.071%	27,782	0.000%
2026-05-01	13.8700	14.2306	12.9600	14.0700	+1.005%	302,185	-0.071%
2026-04-30	14.3400	14.5200	13.6100	13.9300	-2.519%	118,207	+0.933%
2026-04-29	13.9000	14.4200	13.2800	14.2900	+2.364%	269,952	-1.610%
2026-04-28	13.8800	14.1600	13.7000	13.9600	+0.215%	65,824	+0.716%
2026-04-27	14.3100	14.4000	13.7600	13.9300	-2.655%	129,338	+0.933%
2026-04-24	14.5600	14.8800	14.0000	14.3100	-1.919%	73,625	-1.747%
2026-04-23	14.3500	14.8800	14.3228	14.5900	+0.621%	51,022	-3.633%
2026-04-22	14.4800	14.6900	14.2401	14.5000	-0.069%	30,512	-3.034%
2026-04-21	14.5200	14.7700	14.2100	14.5100	-0.752%	67,549	-3.101%
2026-04-20	14.7500	15.0000	14.4850	14.6200	-2.403%	32,654	-3.830%
2026-04-17	14.8000	15.1000	14.5964	14.9800	+1.766%	62,835	-6.142%
2026-04-16	15.0000	15.1499	14.3950	14.7200	-3.158%	146,834	-4.484%
2026-04-15	14.4800	15.2000	14.4001	15.2000	+4.467%	53,802	-7.500%
2026-04-14	14.5600	14.6400	13.9900	14.5500	+0.276%	28,175	-3.368%
2026-04-13	14.3800	14.8400	14.3800	14.5100	+0.207%	34,974	-3.101%
2026-04-10	14.6300	14.7600	14.0000	14.4800	-2.030%	49,179	-2.901%
2026-04-09	14.7400	14.9600	14.5000	14.7800	+0.339%	63,561	-4.871%
2026-04-08	14.9300	14.9900	14.5000	14.7300	+0.272%	38,013	-4.549%
2026-04-07	14.5900	14.7900	14.2300	14.6900	+0.342%	35,664	-4.289%
2026-04-06	14.7200	14.9150	14.5800	14.6400	-0.678%	25,963	-3.962%
2026-04-02	14.5000	14.9400	14.5000	14.7400	+0.683%	13,174	-4.613%
2026-04-01	14.4600	14.9000	14.4100	14.6400	+1.245%	25,239	-3.962%
2026-03-31	14.2000	14.6000	13.9900	14.4600	+3.656%	35,225	-2.766%
2026-03-30	14.4500	14.4500	13.7500	13.9500	-3.460%	58,721	+0.789%
2026-03-27	14.5100	14.7000	14.1600	14.4500	-1.500%	60,587	-2.699%
2026-03-26	14.5300	14.8400	14.3702	14.6700	-0.068%	29,355	-4.158%
2026-03-25	14.5800	15.0000	14.4800	14.6800	+1.451%	65,069	-4.223%
2026-03-24	14.6000	14.7799	14.1600	14.4700	-0.890%	49,479	-2.833%
2026-03-23	14.7400	14.8500	14.3200	14.6000	+0.759%	27,078	-3.699%
2026-03-20	15.0000	15.0400	14.2950	14.4900	-3.400%	82,215	-2.968%
2026-03-19	14.8100	15.3200	14.7601	15.0000	+0.402%	34,759	-6.267%
2026-03-18	15.4200	15.4200	14.8300	14.9400	-3.737%	35,641	-5.890%
2026-03-17	15.2600	15.7200	15.2500	15.5200	+0.649%	36,296	-9.407%
2026-03-16	15.7200	15.7700	15.1800	15.4200	+0.522%	30,669	-8.820%
2026-03-13	16.3900	16.7000	15.2700	15.3400	-6.292%	71,140	-8.344%
2026-03-12	16.0700	17.0000	15.7600	16.3700	+0.306%	126,745	-14.111%
2026-03-11	15.9700	16.4800	15.7100	16.3200	+2.224%	82,141	-13.848%
2026-03-10	14.6300	15.9900	14.4750	15.9650	+9.499%	180,000	-11.932%
2026-03-09	13.9400	14.6700	13.9400	14.5800	+3.698%	81,532	-3.567%
2026-03-06	13.9800	14.2250	13.7100	14.0600	-0.846%	47,852	0.000%
2026-03-05	14.5400	14.7500	13.7897	14.1800	-2.476%	77,684	-0.846%
2026-03-04	14.4400	14.7900	14.0000	14.5400	+1.324%	72,418	-3.301%
2026-03-03	13.7200	14.5100	13.6600	14.3500	+3.015%	101,981	-2.021%
2026-03-02	13.5100	14.0700	13.5100	13.9300	+0.942%	102,384	+0.933%
2026-02-27	13.9900	14.0662	13.7800	13.8000	-2.266%	50,837	+1.884%
2026-02-26	13.7100	14.2400	13.5800	14.1200	+0.498%	98,735	-0.425%
2026-02-25	15.3600	15.3700	13.5400	14.0500	-9.472%	390,478	+0.071%
2026-02-24	15.5600	15.9600	15.5100	15.5200	-0.704%	64,930	-9.407%
2026-02-23	15.4800	15.7100	15.3850	15.6300	+0.257%	32,847	-10.045%
2026-02-20	15.5600	16.0000	15.3300	15.5900	-0.827%	77,448	-9.814%
2026-02-19	15.6500	15.9800	15.3150	15.7200	-0.254%	59,392	-10.560%
2026-02-18	15.5700	16.0000	15.4200	15.7600	+0.767%	45,826	-10.787%
2026-02-17	14.7200	15.8500	14.4900	15.6400	+6.106%	155,196	-10.102%
2026-02-13	14.7300	15.2400	14.7300	14.7400	-0.808%	43,832	-4.613%
2026-02-12	14.9600	15.3300	14.3800	14.8600	-1.655%	67,208	-5.384%
2026-02-11	14.9100	15.2500	14.4900	15.1100	+0.599%	80,333	-6.949%
2026-02-10	14.5200	15.2550	14.5125	15.0200	+1.831%	60,215	-6.391%
2026-02-09	14.5700	14.8300	14.3000	14.7500	0.000%	43,153	-4.678%
2026-02-06	14.3200	14.9900	14.1400	14.7500	+4.684%	89,391	-4.678%
2026-02-05	14.5100	14.8050	14.0450	14.0900	-3.493%	73,558	-0.213%
2026-02-04	15.0600	15.4500	14.3500	14.6000	-2.990%	141,173	-3.699%
2026-02-03	14.9700	15.2500	14.7700	15.0500	+0.367%	57,656	-6.578%
2026-02-02	14.8900	15.3250	14.6900	14.9950	+0.503%	49,772	-6.235%
2026-01-30	15.2800	15.4500	14.6050	14.9200	-3.243%	52,795	-5.764%
2026-01-29	15.0200	15.4800	14.6750	15.4200	+2.322%	61,590	-8.820%
2026-01-28	15.7800	15.9300	15.0200	15.0700	-3.952%	65,824	-6.702%
2026-01-27	15.4500	15.9500	15.4000	15.6900	+0.900%	35,757	-10.389%
2026-01-26	16.1600	16.1700	15.4000	15.5500	-4.367%	89,378	-9.582%
2026-01-23	16.4400	17.3100	16.1400	16.2600	-1.514%	138,672	-13.530%
2026-01-22	15.2600	16.6700	15.2600	16.5100	+7.979%	142,309	-14.839%
2026-01-21	15.4400	15.7300	14.8700	15.2900	-1.418%	106,727	-8.044%
2026-01-20	14.6300	15.6950	14.6100	15.5100	+4.939%	134,403	-9.349%
2026-01-16	14.9800	15.2300	14.5000	14.7800	-0.805%	77,276	-4.871%
2026-01-15	15.0000	15.2300	14.7900	14.9000	-0.733%	74,801	-5.638%
2026-01-14	15.0400	15.3899	14.9300	15.0100	-0.989%	131,308	-6.329%
2026-01-13	15.1900	15.6000	14.8600	15.1600	-2.571%	74,826	-7.256%
2026-01-12	16.0300	16.1800	15.0500	15.5600	-1.643%	152,940	-9.640%
2026-01-09	16.5100	16.8000	15.6700	15.8200	-3.537%	112,140	-11.125%
2026-01-08	14.4300	16.5300	14.4100	16.4000	+16.892%	252,917	-14.268%
2026-01-07	13.7200	14.1663	13.7200	14.0300	+2.484%	45,123	+0.214%
2026-01-06	13.4300	13.7800	13.3550	13.6900	+1.407%	64,202	+2.703%
2026-01-05	13.7500	13.7950	13.1201	13.5000	-1.603%	55,345	+4.148%
2026-01-02	14.0200	14.3300	13.6000	13.7200	-1.684%	65,300	+2.478%
2025-12-31	13.5100	14.1300	13.5100	13.9550	+3.294%	116,949	+0.752%
2025-12-30	13.9700	14.2000	13.4800	13.5100	-3.775%	158,727	+4.071%
2025-12-29	14.0500	14.4900	14.0200	14.0400	-0.707%	97,097	+0.142%
2025-12-26	13.6700	14.3400	13.6000	14.1400	+3.212%	104,781	-0.566%
2025-12-24	13.6100	13.9100	13.5100	13.7000	+0.293%	50,146	+2.628%
2025-12-23	13.7000	14.0000	13.5414	13.6600	+0.441%	85,224	+2.928%
2025-12-22	13.7900	14.2250	13.6000	13.6000	-1.449%	98,764	+3.382%
2025-12-19	13.8300	14.3000	13.4100	13.8000	-0.217%	139,975	+1.884%
2025-12-18	14.0000	14.1300	13.6100	13.8300	+0.728%	46,838	+1.663%
2025-12-17	14.0000	14.4900	13.6800	13.7300	-1.718%	85,229	+2.403%
2025-12-16	13.9400	14.2800	13.7600	13.9700	-1.202%	53,531	+0.644%
2025-12-15	14.3500	14.5500	13.7800	14.1400	-1.532%	113,991	-0.566%
2025-12-12	14.4900	14.6200	13.9950	14.3600	-0.829%	78,976	-2.089%
2025-12-11	14.2000	14.6700	14.2000	14.4800	+1.614%	60,720	-2.901%
2025-12-10	14.0000	14.4500	13.6400	14.2500	+0.921%	129,033	-1.333%
2025-12-09	15.0000	15.1000	13.8000	14.1200	-5.362%	145,286	-0.425%
2025-12-08	16.2900	16.3200	14.8100	14.9200	-9.794%	157,231	-5.764%
2025-12-05	16.3700	16.6500	16.3250	16.5400	+0.486%	51,566	-14.994%
2025-12-04	16.2900	16.5800	15.6872	16.4600	+1.044%	55,382	-14.581%
2025-12-03	15.5700	16.2900	15.5700	16.2900	+4.894%	66,154	-13.689%
2025-12-02	15.7500	15.7800	15.3600	15.5300	-0.385%	52,810	-9.466%
2025-12-01	15.6300	16.0000	15.4700	15.5900	-2.379%	124,469	-9.814%
2025-11-28	15.9600	16.2500	15.8450	15.9700	-1.053%	47,144	-11.960%
2025-11-26	15.7600	16.2200	15.5100	16.1400	+2.672%	101,735	-12.887%
2025-11-25	16.0100	16.2900	15.5268	15.7200	-1.750%	51,604	-10.560%
2025-11-24	16.3600	16.6547	15.7301	16.0000	-2.320%	60,671	-12.125%
2025-11-21	16.4500	16.7100	16.0500	16.3800	-0.304%	63,935	-14.164%
2025-11-20	16.9800	17.2500	16.3500	16.4300	-3.239%	55,938	-14.425%
2025-11-19	16.8400	17.2400	16.7754	16.9800	+1.616%	66,671	-17.197%
2025-11-18	16.0700	16.8800	15.7400	16.7100	+4.177%	103,835	-15.859%
2025-11-17	16.1500	16.4800	15.9000	16.0400	-1.836%	117,519	-12.344%
2025-11-14	16.2000	16.6500	16.1000	16.3400	+0.430%	82,536	-13.953%
2025-11-13	16.3000	16.6000	16.0000	16.2700	+0.370%	101,015	-13.583%
2025-11-12	15.9900	16.4500	15.8000	16.2100	+0.746%	101,783	-13.263%
2025-11-11	15.9000	16.2950	15.4400	16.0900	+1.514%	68,605	-12.617%
2025-11-10	15.7300	16.2500	15.6500	15.8500	+0.891%	76,604	-11.293%
2025-11-07	15.6700	15.7700	15.1100	15.7100	+0.255%	75,475	-10.503%
2025-11-06	15.3200	15.8515	15.1300	15.6700	+2.351%	101,708	-10.274%
2025-11-05	15.1000	15.6920	15.0600	15.3100	+0.724%	81,264	-8.165%
2025-11-04	15.4600	15.7400	15.0300	15.2000	-2.937%	143,261	-7.500%
2025-11-03	16.1800	16.5050	15.5300	15.6600	-3.867%	205,433	-10.217%
2025-10-31	16.3500	17.0000	16.1600	16.2900	-0.671%	99,917	-13.689%
2025-10-30	16.5600	17.1300	16.1800	16.4000	-2.439%	151,791	-14.268%
2025-10-29	18.5000	18.5000	16.7000	16.8100	-11.246%	388,827	-16.359%
2025-10-28	19.2400	19.2400	18.5000	18.9400	-1.559%	99,937	-25.766%
2025-10-27	20.4600	20.5700	19.0200	19.2400	-2.434%	177,775	-26.923%
2025-10-24	19.5000	20.9000	19.3100	19.7200	+1.336%	609,713	-28.702%
2025-10-23	19.7000	20.0600	19.4200	19.4600	-0.790%	117,160	-27.749%
2025-10-22	19.8100	20.2300	19.3900	19.6150	-1.630%	68,458	-28.320%
2025-10-21	20.5600	20.6446	19.6200	19.9400	-1.531%	93,446	-29.488%
2025-10-20	19.6000	20.3500	19.6000	20.2500	+3.106%	94,136	-30.568%
2025-10-17	19.5600	20.2563	19.2500	19.6400	-2.143%	60,002	-28.411%
2025-10-16	20.0000	20.6500	19.4650	20.0700	+0.501%	152,829	-29.945%
2025-10-15	19.2500	20.0000	19.1700	19.9700	+3.364%	70,463	-29.594%
2025-10-14	19.0500	19.8000	18.8156	19.3200	+0.782%	71,475	-27.226%
2025-10-13	18.5800	19.5250	18.5800	19.1700	+5.156%	85,779	-26.656%
2025-10-10	19.2600	19.3168	18.0111	18.2300	-4.405%	148,550	-22.874%
2025-10-09	19.1100	19.6600	18.9500	19.0700	-1.089%	65,012	-26.272%
2025-10-08	19.2300	19.8300	19.0300	19.2800	+0.052%	93,979	-27.075%
2025-10-07	19.0800	20.4300	19.0100	19.2700	-0.310%	189,963	-27.037%
2025-10-06	19.0100	20.4197	18.6100	19.3300	+2.601%	269,427	-27.263%
2025-10-03	16.7600	18.8400	16.7600	18.8400	+12.545%	225,578	-25.372%
2025-10-02	16.7100	16.8750	16.3700	16.7400	+0.601%	75,596	-16.010%
2025-10-01	16.3000	16.7900	16.3000	16.6400	+1.587%	88,138	-15.505%
2025-09-30	16.0600	16.6800	15.9200	16.3800	+1.866%	127,561	-14.164%
2025-09-29	15.9500	16.3900	15.8000	16.0800	+0.500%	123,260	-12.562%
2025-09-26	15.5000	16.0000	15.3100	16.0000	+3.560%	69,553	-12.125%
2025-09-25	15.2500	15.5516	15.2500	15.4500	+0.065%	35,070	-8.997%
2025-09-24	15.2600	15.7350	15.2400	15.4400	+0.455%	51,814	-8.938%
2025-09-23	15.2800	15.6400	15.2500	15.3700	-0.033%	46,218	-8.523%
2025-09-22	15.3800	15.6300	15.2200	15.3750	+0.163%	83,409	-8.553%
2025-09-19	14.8300	15.5650	14.8300	15.3500	+2.882%	90,634	-8.404%
2025-09-18	14.7600	15.0700	14.6200	14.9200	+2.192%	48,821	-5.764%
2025-09-17	14.8300	15.0000	14.5400	14.6000	-2.210%	84,762	-3.699%
2025-09-16	14.8500	15.0000	14.6400	14.9300	0.000%	38,615	-5.827%
2025-09-15	14.8600	15.0000	14.7300	14.9300	-0.533%	67,009	-5.827%
2025-09-12	14.9900	15.0142	14.8300	15.0100	+0.267%	45,528	-6.329%
2025-09-11	14.9200	15.1950	14.8000	14.9700	-0.167%	38,261	-6.079%
2025-09-10	15.2200	15.4600	14.8750	14.9950	-1.478%	46,215	-6.235%
2025-09-09	14.6300	15.2700	14.6300	15.2200	+3.012%	65,903	-7.622%
2025-09-08	15.2200	15.2900	14.7368	14.7750	-3.620%	45,249	-4.839%
2025-09-05	15.1600	15.4478	15.0100	15.3300	+1.996%	45,809	-8.284%
2025-09-04	15.0500	15.0500	14.6425	15.0300	-0.066%	53,960	-6.454%
2025-09-03	15.0800	15.4800	14.9700	15.0400	-0.922%	46,347	-6.516%
2025-09-02	15.0300	15.7300	14.9300	15.1800	+0.931%	42,051	-7.378%
2025-08-29	15.4100	15.4100	14.9300	15.0400	-2.369%	54,998	-6.516%
2025-08-28	15.0300	15.5900	15.0300	15.4050	-0.420%	45,980	-8.731%
2025-08-27	15.5000	15.7800	15.3301	15.4700	-0.450%	49,278	-9.114%
2025-08-26	15.2800	15.6200	15.2800	15.5400	+0.975%	37,208	-9.524%
2025-08-25	15.9000	15.9999	15.3000	15.3900	-3.692%	86,878	-8.642%
2025-08-22	15.8300	16.1406	15.8119	15.9800	+1.011%	44,615	-12.015%
2025-08-21	15.7000	15.9200	15.5400	15.8200	-0.189%	53,190	-11.125%
2025-08-20	15.8200	16.0150	15.7001	15.8500	+0.190%	61,753	-11.293%
2025-08-19	16.1700	16.1700	15.6836	15.8200	-2.165%	50,468	-11.125%
2025-08-18	15.6500	16.4999	15.6500	16.1700	+3.323%	109,033	-13.049%
2025-08-15	14.9800	15.7700	14.9800	15.6500	+4.056%	81,742	-10.160%
2025-08-14	14.8600	15.2400	14.8064	15.0400	+0.267%	85,952	-6.516%
2025-08-13	14.9700	15.0000	14.6600	15.0000	+0.671%	59,747	-6.267%
2025-08-12	14.8700	15.0300	14.6200	14.9000	-0.268%	97,938	-5.638%
2025-08-11	14.9500	15.0400	14.5737	14.9400	-0.334%	57,439	-5.890%
2025-08-08	15.0000	15.2500	14.7300	14.9900	-0.728%	75,707	-6.204%
2025-08-07	15.0500	15.1900	14.8800	15.1000	+0.332%	50,837	-6.887%
2025-08-06	15.1300	15.1950	14.6400	15.0500	-0.529%	49,248	-6.578%
2025-08-05	15.4900	15.5000	15.0100	15.1300	-1.625%	67,144	-7.072%
2025-08-04	15.1600	15.4800	14.9000	15.3800	+1.451%	67,795	-8.583%
2025-08-01	14.2400	15.6510	14.0500	15.1600	+4.408%	88,533	-7.256%
2025-07-31	15.0000	15.0750	14.3683	14.5200	-3.006%	54,210	-3.168%
2025-07-30	14.9800	15.2994	14.4900	14.9700	+2.184%	84,730	-6.079%
2025-07-29	14.9900	15.3369	14.4500	14.6500	-2.268%	87,863	-4.027%
2025-07-28	15.3100	15.3750	14.7800	14.9900	-2.567%	62,791	-6.204%
2025-07-25	15.5400	15.6050	15.1300	15.3850	-0.742%	77,779	-8.612%
2025-07-24	15.5900	15.5900	15.2717	15.5000	-0.577%	39,268	-9.290%
2025-07-23	15.2500	15.6800	15.2413	15.5900	+2.297%	44,402	-9.814%
2025-07-22	15.4800	15.5900	15.1100	15.2400	-1.994%	63,245	-7.743%
2025-07-21	15.8200	16.1150	15.5100	15.5500	-1.707%	64,397	-9.582%
2025-07-18	15.8000	16.1700	15.7700	15.8200	+0.190%	48,414	-11.125%
2025-07-17	15.6800	16.2105	15.6800	15.7900	-0.379%	78,170	-10.956%
2025-07-16	15.8700	16.0700	15.4300	15.8500	+0.444%	95,755	-11.293%
2025-07-15	15.8800	16.1700	15.7800	15.7800	-1.988%	95,058	-10.900%
2025-07-14	16.7400	16.9500	15.8900	16.1000	-4.903%	150,310	-12.671%
2025-07-11	17.1400	17.2419	16.6700	16.9300	-2.252%	102,662	-16.952%
2025-07-10	17.2900	17.4900	17.0400	17.3200	-0.058%	96,123	-18.822%
2025-07-09	16.9000	17.4000	16.8500	17.3300	+2.971%	129,322	-18.869%
2025-07-08	17.2600	17.2600	16.6150	16.8300	+1.081%	109,815	-16.459%
2025-07-07	16.5000	17.3000	16.1163	16.6500	-0.478%	141,578	-15.556%
2025-07-03	16.5600	16.7350	16.1460	16.7300	+0.480%	83,668	-15.959%
2025-07-02	16.9900	17.1763	16.3500	16.6500	-0.952%	111,588	-15.556%
2025-07-01	16.1900	16.9750	15.7800	16.8100	+3.637%	138,167	-16.359%
2025-06-30	16.3300	16.6000	15.9100	16.2200	+3.246%	170,132	-13.317%
2025-06-27	15.9000	16.0700	15.3400	15.7100	-1.195%	112,652	-10.503%
2025-06-26	16.1500	16.2200	15.5450	15.9000	-1.791%	143,639	-11.572%
2025-06-25	16.1900	16.9000	15.3911	16.1900	+0.967%	299,655	-13.156%
2025-06-24	13.8000	17.1800	13.7550	16.0350	+27.262%	1,160,261	-12.317%
2025-06-23	12.4900	12.7350	12.3000	12.6000	+0.478%	62,504	+11.587%
2025-06-20	13.3200	13.3200	12.4100	12.5400	-5.926%	129,054	+12.121%
2025-06-18	13.3000	13.5200	13.1600	13.3300	-0.597%	44,359	+5.476%
2025-06-17	13.9000	14.0100	13.2700	13.4100	-3.386%	80,848	+4.847%
2025-06-16	13.4500	13.9900	13.1540	13.8800	+4.755%	124,761	+1.297%
2025-06-13	13.0900	13.8100	12.8000	13.2500	-0.972%	119,930	+6.113%
2025-06-12	13.2400	13.9700	13.0100	13.3800	+0.981%	123,865	+5.082%
2025-06-11	12.9300	14.6000	12.7150	13.2500	+3.354%	329,970	+6.113%
2025-06-10	12.5400	12.8200	11.6500	12.8200	+3.974%	218,491	+9.672%
2025-06-09	12.8000	13.2000	12.1800	12.3300	-3.066%	142,421	+14.031%
2025-06-06	12.0000	12.8250	11.8500	12.7200	+7.342%	142,165	+10.535%
2025-06-05	11.8100	11.9000	11.7000	11.8500	+0.042%	50,224	+18.650%
2025-06-04	12.0200	12.0700	11.7600	11.8450	-0.879%	46,066	+18.700%
2025-06-03	11.7400	12.3300	11.7050	11.9500	+1.789%	74,106	+17.657%
2025-06-02	11.5800	12.0700	11.4200	11.7400	+1.294%	84,310	+19.761%
2025-05-30	11.5600	11.7300	11.2700	11.5900	-0.771%	50,781	+21.311%
2025-05-29	11.3500	11.7500	11.2750	11.6800	+3.454%	51,172	+20.377%
2025-05-28	11.3100	11.8400	11.2900	11.2900	-0.616%	55,366	+24.535%
2025-05-27	11.0300	11.5500	11.0300	11.3600	+2.250%	40,311	+23.768%
2025-05-23	10.9400	11.3400	10.8500	11.1100	+1.092%	30,764	+26.553%
2025-05-22	10.8600	11.1600	10.8600	10.9900	+0.091%	31,132	+27.934%
2025-05-21	10.8900	11.2200	10.6600	10.9800	-1.170%	62,230	+28.051%
2025-05-20	10.9000	11.3200	10.8150	11.1100	+1.927%	91,760	+26.553%
2025-05-19	10.5200	10.9000	10.3416	10.9000	+3.025%	52,704	+28.991%
2025-05-16	10.5800	10.7000	10.3400	10.5800	+0.570%	60,102	+32.892%
2025-05-15	10.0200	10.5700	9.9800	10.5200	+3.645%	65,236	+33.650%
2025-05-14	10.3800	10.3864	10.0100	10.1500	-1.168%	81,429	+38.522%
2025-05-13	10.3600	10.4900	10.0500	10.2700	-1.440%	115,997	+36.904%
2025-05-12	10.6700	10.8374	10.1903	10.4200	+0.096%	84,348	+34.933%
2025-05-09	10.7400	11.1850	10.3500	10.4100	-2.801%	85,421	+35.062%
2025-05-08	10.0100	11.4400	10.0100	10.7100	+5.206%	170,108	+31.279%
2025-05-07	10.0000	10.4200	9.4400	10.1800	-0.098%	152,159	+38.114%
2025-05-06	10.5300	10.7700	10.1800	10.1900	-3.868%	108,120	+37.978%
2025-05-05	11.1200	11.5000	10.5250	10.6000	-2.841%	77,947	+32.642%
2025-05-02	10.9500	11.3663	10.7711	10.9100	-0.638%	70,917	+28.873%
2025-05-01	10.8400	11.4011	10.8400	10.9800	+2.045%	80,844	+28.051%
2025-04-30	10.1200	10.9050	10.0900	10.7600	+4.163%	76,644	+30.669%
2025-04-29	10.1900	10.4250	10.0300	10.3300	+0.097%	63,497	+36.108%
2025-04-28	10.5000	10.7900	9.7800	10.3200	-1.055%	81,228	+36.240%
2025-04-25	10.9900	11.0000	10.3100	10.4300	-6.708%	56,186	+34.803%
2025-04-24	10.3600	11.2000	10.1900	11.1800	+7.915%	78,040	+25.760%
2025-04-23	10.9100	10.9300	9.9500	10.3600	-0.956%	86,486	+35.714%
2025-04-22	9.6200	10.7000	9.6200	10.4600	+9.529%	158,792	+34.417%
2025-04-21	9.0100	9.7058	8.9382	9.5500	+4.830%	81,855	+47.225%
2025-04-17	9.0100	9.3400	8.8400	9.1100	-2.671%	115,140	+54.336%
2025-04-16	9.7300	9.8563	9.0400	9.3600	-4.587%	205,679	+50.214%
2025-04-15	9.4000	10.0600	9.4000	9.8100	+3.590%	171,972	+43.323%
2025-04-14	9.2200	9.5100	8.3200	9.4700	+1.828%	190,440	+48.469%
2025-04-11	9.0900	10.1000	8.7406	9.3000	+2.990%	296,247	+51.183%
2025-04-10	9.1560	9.3720	8.7000	9.0300	-1.484%	67,164	+55.703%
2025-04-09	7.9420	9.3700	7.8600	9.1660	+6.631%	100,094	+53.393%
2025-04-08	8.3360	9.2000	7.9200	8.5960	+5.343%	152,571	+63.564%
2025-04-07	8.1820	8.7600	7.5240	8.1600	+1.341%	164,190	+72.304%
2025-04-04	8.3800	8.4240	7.8000	8.0520	-4.733%	127,942	+74.615%
2025-04-03	8.4000	9.1980	8.3000	8.4520	-2.176%	74,489	+66.351%
2025-04-02	8.6800	8.9800	8.4080	8.6400	-2.262%	50,420	+62.731%
2025-04-01	8.8000	9.2440	8.6660	8.8400	-1.361%	57,273	+59.050%
2025-03-31	8.5900	9.0320	8.5900	8.9620	+1.795%	49,861	+56.885%
2025-03-28	9.3100	9.3100	8.4920	8.8040	-5.799%	56,648	+59.700%
2025-03-27	8.9100	9.3980	8.9100	9.3460	+1.587%	18,493	+50.439%
2025-03-26	9.2000	9.2900	8.8440	9.2000	+0.218%	32,042	+52.826%
2025-03-25	9.4380	9.5900	9.0280	9.1800	-1.184%	39,135	+53.159%
2025-03-24	9.4000	9.6240	9.2000	9.2900	+1.619%	29,118	+51.346%
2025-03-21	9.2000	9.3980	8.6000	9.1420	+4.960%	73,190	+53.796%
2025-03-20	9.2000	9.4000	8.6940	8.7100	-5.326%	41,709	+61.424%
2025-03-19	8.7800	9.9400	8.6000	9.2000	+6.309%	172,765	+52.826%
2025-03-18	8.7000	8.7000	8.0200	8.6540	+4.265%	79,918	+62.468%
2025-03-17	8.3440	8.4920	7.8000	8.3000	+0.290%	108,824	+69.398%
2025-03-14	8.4000	8.5620	8.0000	8.2760	+0.927%	72,833	+69.889%
2025-03-13	8.2000	8.6000	7.8000	8.2000	+2.474%	120,521	+71.463%
2025-03-12	8.1000	9.0000	7.0800	8.0020	-14.945%	784,907	+75.706%
2025-03-11	9.3000	9.8000	8.0100	9.4080	+1.118%	123,845	+49.447%
2025-03-10	10.6000	10.6100	8.0000	9.3040	-12.226%	182,635	+51.118%
2025-03-07	10.6000	10.9140	10.2340	10.6000	-0.805%	28,779	+32.642%
2025-03-06	10.2000	10.8060	10.1808	10.6860	+1.040%	19,701	+31.574%
2025-03-05	10.4040	10.6600	9.9020	10.5760	+3.666%	46,001	+32.943%
2025-03-04	10.4100	10.7580	9.8000	10.2020	+0.020%	64,066	+37.816%
2025-03-03	10.7300	11.0440	10.1020	10.2000	-5.887%	60,475	+37.843%
2025-02-28	11.1680	11.1680	10.4620	10.8380	-1.652%	40,336	+29.729%
2025-02-27	11.5400	11.8840	11.0000	11.0200	-3.688%	39,163	+27.586%
2025-02-26	11.4000	11.7660	11.2000	11.4420	-1.055%	19,965	+22.881%
2025-02-25	11.4200	11.7216	11.2000	11.5640	+0.557%	44,827	+21.584%
2025-02-24	11.2200	11.9400	11.2200	11.5000	-2.393%	34,030	+22.261%
2025-02-21	11.6840	12.0780	11.5200	11.7820	-0.825%	18,767	+19.335%
2025-02-20	11.8000	12.1920	11.2340	11.8800	+0.491%	28,288	+18.350%
2025-02-19	12.0480	12.2000	11.6460	11.8220	-2.652%	43,578	+18.931%
2025-02-18	12.2000	12.4980	11.8440	12.1440	-0.849%	47,938	+15.777%
2025-02-14	11.9200	12.4800	11.9200	12.2480	+1.156%	46,127	+14.794%
2025-02-13	11.1440	12.3400	11.0340	12.1080	+8.088%	65,796	+16.122%
2025-02-12	10.2000	11.7860	10.2000	11.2020	+6.706%	68,240	+25.513%
2025-02-11	10.3560	10.6000	10.2000	10.4980	+0.287%	42,491	+33.930%
2025-02-10	10.8880	11.1840	10.2120	10.4680	-3.253%	70,409	+34.314%
2025-02-07	11.3300	11.7360	10.8000	10.8200	-5.353%	50,081	+29.945%
2025-02-06	11.4000	11.6860	11.2020	11.4320	+0.722%	53,794	+22.988%
2025-02-05	11.0740	12.0140	10.9840	11.3500	+2.715%	56,809	+23.877%
2025-02-04	11.0000	11.3560	10.8000	11.0500	-0.307%	49,695	+27.240%
2025-02-03	10.9580	11.5420	10.9580	11.0840	-3.851%	44,562	+26.850%
2025-01-31	11.6320	12.2760	11.3480	11.5280	-0.894%	46,104	+21.964%
2025-01-30	11.3920	11.8000	11.3920	11.6320	+2.938%	39,458	+20.873%
2025-01-29	11.9980	11.9980	11.0440	11.3000	-4.674%	39,563	+24.425%
2025-01-28	12.0000	12.0000	11.5000	11.8540	+0.118%	35,360	+18.610%
2025-01-27	12.5400	13.0000	11.6340	11.8400	-5.567%	67,669	+18.750%
2025-01-24	12.6000	13.3960	12.2440	12.5380	-1.307%	76,581	+12.139%
2025-01-23	10.8840	12.8000	10.8240	12.7040	+16.167%	157,875	+10.674%
2025-01-22	11.6000	11.6000	10.8220	10.9360	-4.003%	39,669	+28.566%
2025-01-21	11.2000	11.3980	10.7980	11.3920	+2.079%	56,795	+23.420%
2025-01-17	11.0800	11.2800	10.8820	11.1600	+0.722%	31,929	+25.986%
2025-01-16	10.8000	11.2000	10.7020	11.0800	-1.860%	18,687	+26.895%
2025-01-15	10.4000	11.2900	10.2000	11.2900	+9.124%	64,272	+24.535%
2025-01-14	10.6000	10.8000	10.1160	10.3460	+0.505%	55,199	+35.898%
2025-01-13	11.1620	11.2000	10.1360	10.2940	-6.723%	47,550	+36.584%
2025-01-10	10.8440	11.4000	10.5820	11.0360	-0.271%	53,733	+27.401%
2025-01-08	11.1180	11.3920	10.4820	11.0660	+0.600%	68,519	+27.056%
2025-01-07	10.4000	11.1000	10.4000	11.0000	+4.702%	54,879	+27.818%
2025-01-06	10.7840	10.9980	10.3540	10.5060	-0.587%	88,887	+33.828%
2025-01-03	10.5680	10.8000	10.3560	10.5680	+0.917%	57,485	+33.043%
2025-01-02	9.7000	10.7920	9.7000	10.4720	+7.959%	104,967	+34.263%
2024-12-31	8.8000	9.7250	8.7980	9.7000	+9.333%	156,289	+44.948%
2024-12-30	8.8000	8.9960	8.6200	8.8720	-0.982%	193,078	+58.476%
2024-12-27	8.9000	9.2800	8.8400	8.9600	-0.156%	108,283	+56.920%
2024-12-26	9.1800	9.2460	8.8080	8.9740	-1.752%	84,411	+56.675%
2024-12-24	9.0000	9.2000	8.8000	9.1340	+2.953%	62,759	+53.930%
2024-12-23	9.4000	9.5980	8.8200	8.8720	-3.565%	102,799	+58.476%
2024-12-20	9.4000	9.8640	9.2000	9.2000	-1.182%	126,238	+52.826%
2024-12-19	9.1000	9.3780	8.6060	9.3100	+2.896%	91,136	+51.020%
2024-12-18	9.3800	9.5000	9.0000	9.0480	-3.416%	97,471	+55.393%
2024-12-17	9.4800	10.0080	9.3000	9.3680	-0.805%	130,276	+50.085%
2024-12-16	9.2000	9.6400	9.0800	9.4440	+3.712%	96,285	+48.878%
2024-12-13	9.4000	9.6000	8.9140	9.1060	-1.065%	75,441	+54.404%
2024-12-12	9.4840	9.5920	9.2040	9.2040	-2.210%	91,343	+52.760%
2024-12-11	9.4000	9.6480	9.0940	9.4120	+0.987%	97,822	+49.384%
2024-12-10	10.0000	10.3160	9.2020	9.3200	-7.503%	109,340	+50.858%
2024-12-09	9.6500	10.6000	9.6500	10.0760	+4.436%	125,012	+39.539%
2024-12-06	9.7920	9.9240	9.4040	9.6480	-1.772%	62,164	+45.730%
2024-12-05	9.8400	10.0980	9.4660	9.8220	-1.800%	75,039	+43.148%
2024-12-04	10.1560	10.1960	9.8220	10.0020	-1.380%	61,452	+40.572%
2024-12-03	10.3060	10.5660	10.1340	10.1420	-3.538%	37,074	+38.631%
2024-12-02	10.0000	10.6140	9.8400	10.5140	+3.750%	79,247	+33.726%
2024-11-29	9.9440	10.1960	9.6040	10.1340	+2.988%	33,518	+38.741%
2024-11-27	9.9920	10.2880	9.6440	9.8400	-1.521%	70,898	+42.886%
2024-11-26	10.4000	10.4000	9.8020	9.9920	-5.558%	95,691	+40.713%
2024-11-25	10.8200	11.0000	10.4200	10.5800	-3.573%	69,064	+32.892%
2024-11-22	10.6000	11.2000	10.4100	10.9720	+4.515%	68,640	+28.144%
2024-11-21	10.0000	10.5000	9.8500	10.4980	+6.169%	94,490	+33.930%
2024-11-20	10.0000	10.0000	9.5400	9.8880	+0.754%	78,865	+42.193%
2024-11-19	9.4560	10.3960	9.2020	9.8140	+5.527%	102,264	+43.265%
2024-11-18	10.0900	10.0900	9.1300	9.3000	-7.000%	130,854	+51.183%
2024-11-15	10.3800	10.3800	9.9020	10.0000	-3.846%	100,289	+40.600%
2024-11-14	11.2000	11.3980	10.2000	10.4000	-8.692%	119,331	+35.192%
2024-11-13	11.0400	11.6300	11.0200	11.3900	+3.114%	42,916	+23.442%
2024-11-12	11.0000	11.1400	10.8000	11.0460	-1.375%	62,308	+27.286%
2024-11-11	11.4960	11.5980	11.0960	11.2000	-2.575%	56,067	+25.536%
2024-11-08	11.5100	11.6980	11.4000	11.4960	-0.122%	41,879	+22.303%

document.getElementById("PFBHqL").onerror = function(){this.style.display='none';}; .dark-mode .vqxKbc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqxKbc{ color: #333333; background-color: white; border: 2px solid #333333; }AMRNAmarin Corp Plcstock NASDAQ ADR

AMRN
Amarin Corp Plc
stock NASDAQ ADR