Dark

AMRN
Amarin Corp Plc
stock NASDAQ ADR

At Close

Aug 14, 2026 3:59:39 PM EDT

14.01USD-0.989%(-0.14)52,509

12.04Bid 16.01Ask 3.97Spread

Pre-market

0.00USD-100.000%(-14.15)0

After-hours

Aug 12, 2026 4:46:30 PM EDT

14.06USD-0.177%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	14.0200	14.1400	13.9500	14.0100	-0.989%	52,509	0.000%
2026-08-13	14.0400	14.3033	14.0150	14.1500	+0.640%	51,573	-0.989%
2026-08-12	14.0300	14.2400	13.8000	14.0600	+0.357%	47,157	-0.356%
2026-08-11	14.1200	14.2500	13.9750	14.0100	-0.709%	45,166	0.000%
2026-08-10	14.2200	14.3850	13.9564	14.1100	-1.741%	35,063	-0.709%
2026-08-07	14.2600	14.4900	14.2300	14.3600	+0.701%	43,810	-2.437%
2026-08-06	14.4200	14.6000	14.2400	14.2600	-1.041%	23,754	-1.753%
2026-08-05	14.3500	14.5800	14.1001	14.4100	+0.069%	29,948	-2.776%
2026-08-04	14.1200	14.5000	13.9000	14.4000	+1.839%	76,834	-2.708%
2026-08-03	14.2800	14.2800	13.8000	14.1400	-0.842%	84,150	-0.919%
2026-07-31	14.1800	14.4000	13.8500	14.2600	+0.211%	59,622	-1.753%
2026-07-30	14.1300	14.3400	14.0369	14.2300	+0.494%	42,156	-1.546%
2026-07-29	13.9800	14.5500	13.7600	14.1600	+1.505%	63,067	-1.059%
2026-07-28	13.8000	14.0400	13.6684	13.9500	+1.014%	65,665	+0.430%
2026-07-27	13.6200	13.9400	13.5350	13.8100	+1.919%	52,788	+1.448%
2026-07-24	13.5600	13.7500	13.4700	13.5500	-0.368%	54,940	+3.395%
2026-07-23	13.5500	14.3399	13.5200	13.6000	-0.802%	42,099	+3.015%
2026-07-22	13.8600	14.1000	13.7100	13.7100	-1.579%	46,762	+2.188%
2026-07-21	13.6000	14.1599	13.5000	13.9300	+2.426%	57,398	+0.574%
2026-07-20	13.9800	14.1700	13.5300	13.6000	-2.439%	73,632	+3.015%
2026-07-17	14.0100	14.4300	13.9400	13.9400	-1.693%	43,264	+0.502%
2026-07-16	14.4400	14.5800	14.1000	14.1800	-1.936%	56,405	-1.199%
2026-07-15	14.3500	14.6500	14.3500	14.4600	+0.626%	116,046	-3.112%
2026-07-14	14.6600	14.8100	14.3010	14.3700	-2.245%	51,314	-2.505%
2026-07-13	14.8100	14.9700	14.6000	14.7000	-1.210%	83,478	-4.694%
2026-07-10	15.1600	15.1600	14.6000	14.8800	-1.587%	74,754	-5.847%
2026-07-09	15.1800	15.2750	14.8250	15.1200	-0.330%	57,177	-7.341%
2026-07-08	15.4900	15.4900	14.7500	15.1700	-1.876%	104,542	-7.647%
2026-07-07	15.9300	16.0100	15.1100	15.4600	-1.716%	66,650	-9.379%
2026-07-06	16.3700	16.4600	15.6350	15.7300	-3.910%	87,942	-10.935%
2026-07-02	16.6400	16.7900	16.1801	16.3700	-0.607%	91,697	-14.417%
2026-07-01	15.8900	16.5700	15.8100	16.4700	+3.325%	72,319	-14.936%
2026-06-30	15.9400	16.2200	15.8100	15.9400	+0.126%	83,109	-12.108%
2026-06-29	15.8200	16.2800	15.5001	15.9200	+0.063%	105,805	-11.997%
2026-06-26	16.3000	16.4100	15.8700	15.9100	-2.691%	75,133	-11.942%
2026-06-25	16.5400	16.9700	16.3000	16.3500	-0.366%	84,412	-14.312%
2026-06-24	15.9600	16.7000	15.8100	16.4100	+2.755%	125,514	-14.625%
2026-06-23	15.6600	16.4700	15.1600	15.9700	+1.012%	124,817	-12.273%
2026-06-22	16.4200	17.2500	15.5000	15.8100	-1.372%	166,093	-11.385%
2026-06-18	15.9200	16.3050	15.5546	16.0300	+1.649%	87,092	-12.601%
2026-06-17	15.2400	16.1300	15.1520	15.7700	+3.955%	81,443	-11.160%
2026-06-16	15.4000	15.5300	15.0000	15.1700	-1.173%	106,363	-7.647%
2026-06-15	15.3000	15.6262	15.1100	15.3500	+0.722%	97,591	-8.730%
2026-06-12	15.0000	15.5400	14.8100	15.2400	+2.282%	76,197	-8.071%
2026-06-11	14.7300	15.0900	14.6500	14.9000	+0.949%	50,778	-5.973%
2026-06-10	14.9000	15.1080	14.6350	14.7600	-0.873%	81,203	-5.081%
2026-06-09	14.2100	15.2500	14.1600	14.8900	+4.859%	180,740	-5.910%
2026-06-08	13.9200	14.3500	13.9200	14.2000	+1.938%	82,124	-1.338%
2026-06-05	13.8900	14.2500	13.8100	13.9300	+0.942%	161,277	+0.574%
2026-06-04	14.5500	15.0000	13.6000	13.8000	-5.024%	296,803	+1.522%
2026-06-03	14.4700	14.7800	14.2000	14.5300	+0.415%	50,758	-3.579%
2026-06-02	14.3300	14.6680	14.2400	14.4700	+0.766%	65,677	-3.179%
2026-06-01	14.3800	14.6500	14.2600	14.3600	-0.897%	34,861	-2.437%
2026-05-29	14.4200	14.7500	14.3500	14.4900	+0.555%	45,782	-3.313%
2026-05-28	14.4900	14.8100	14.3500	14.4100	-0.758%	44,881	-2.776%
2026-05-27	14.5000	14.7013	14.3050	14.5200	+1.538%	51,200	-3.512%
2026-05-26	14.4300	14.4350	14.0400	14.3000	-0.901%	67,030	-2.028%
2026-05-22	14.5100	14.8100	14.4100	14.4300	-0.825%	35,925	-2.911%
2026-05-21	14.3400	14.7300	14.1800	14.5500	+1.962%	32,484	-3.711%
2026-05-20	14.1300	14.3600	14.1000	14.2700	+1.566%	35,478	-1.822%
2026-05-19	14.0000	14.2100	13.8000	14.0500	-0.071%	31,608	-0.285%
2026-05-18	14.6000	14.7500	14.0100	14.0600	-3.434%	38,353	-0.356%
2026-05-15	14.6700	15.2400	14.2400	14.5600	-1.488%	55,904	-3.777%
2026-05-14	15.0450	15.2127	14.7300	14.7800	-1.598%	44,651	-5.210%
2026-05-13	14.9500	15.2900	14.8100	15.0200	+0.468%	48,773	-6.724%
2026-05-12	15.0000	15.1500	14.7850	14.9500	-0.466%	27,691	-6.288%
2026-05-11	14.9700	15.5800	14.8401	15.0200	-0.199%	37,650	-6.724%
2026-05-08	14.8200	15.1000	14.8200	15.0500	+1.415%	43,173	-6.910%
2026-05-07	14.8100	14.9200	14.5401	14.8400	-0.403%	37,069	-5.593%
2026-05-06	14.5000	15.0000	14.2700	14.9000	+2.759%	60,103	-5.973%
2026-05-05	14.3500	14.5600	14.1821	14.5000	+1.826%	55,855	-3.379%
2026-05-04	14.0700	14.4200	13.8100	14.2400	+1.208%	74,560	-1.615%
2026-05-01	13.8700	14.2306	12.9600	14.0700	+1.005%	302,185	-0.426%
2026-04-30	14.3400	14.5200	13.6100	13.9300	-2.519%	118,207	+0.574%
2026-04-29	13.9000	14.4200	13.2800	14.2900	+2.364%	269,952	-1.959%
2026-04-28	13.8800	14.1600	13.7000	13.9600	+0.215%	65,824	+0.358%
2026-04-27	14.3100	14.4000	13.7600	13.9300	-2.655%	129,338	+0.574%
2026-04-24	14.5600	14.8800	14.0000	14.3100	-1.919%	73,625	-2.096%
2026-04-23	14.3500	14.8800	14.3228	14.5900	+0.621%	51,022	-3.975%
2026-04-22	14.4800	14.6900	14.2401	14.5000	-0.069%	30,512	-3.379%
2026-04-21	14.5200	14.7700	14.2100	14.5100	-0.752%	67,549	-3.446%
2026-04-20	14.7500	15.0000	14.4850	14.6200	-2.403%	32,654	-4.172%
2026-04-17	14.8000	15.1000	14.5964	14.9800	+1.766%	62,835	-6.475%
2026-04-16	15.0000	15.1499	14.3950	14.7200	-3.158%	146,834	-4.823%
2026-04-15	14.4800	15.2000	14.4001	15.2000	+4.467%	53,802	-7.829%
2026-04-14	14.5600	14.6400	13.9900	14.5500	+0.276%	28,175	-3.711%
2026-04-13	14.3800	14.8400	14.3800	14.5100	+0.207%	34,974	-3.446%
2026-04-10	14.6300	14.7600	14.0000	14.4800	-2.030%	49,179	-3.246%
2026-04-09	14.7400	14.9600	14.5000	14.7800	+0.339%	63,561	-5.210%
2026-04-08	14.9300	14.9900	14.5000	14.7300	+0.272%	38,013	-4.888%
2026-04-07	14.5900	14.7900	14.2300	14.6900	+0.342%	35,664	-4.629%
2026-04-06	14.7200	14.9150	14.5800	14.6400	-0.678%	25,963	-4.303%
2026-04-02	14.5000	14.9400	14.5000	14.7400	+0.683%	13,174	-4.953%
2026-04-01	14.4600	14.9000	14.4100	14.6400	+1.245%	25,239	-4.303%
2026-03-31	14.2000	14.6000	13.9900	14.4600	+3.656%	35,225	-3.112%
2026-03-30	14.4500	14.4500	13.7500	13.9500	-3.460%	58,721	+0.430%
2026-03-27	14.5100	14.7000	14.1600	14.4500	-1.500%	60,587	-3.045%
2026-03-26	14.5300	14.8400	14.3702	14.6700	-0.068%	29,355	-4.499%
2026-03-25	14.5800	15.0000	14.4800	14.6800	+1.451%	65,069	-4.564%
2026-03-24	14.6000	14.7799	14.1600	14.4700	-0.890%	49,479	-3.179%
2026-03-23	14.7400	14.8500	14.3200	14.6000	+0.759%	27,078	-4.041%
2026-03-20	15.0000	15.0400	14.2950	14.4900	-3.400%	82,215	-3.313%
2026-03-19	14.8100	15.3200	14.7601	15.0000	+0.402%	34,759	-6.600%
2026-03-18	15.4200	15.4200	14.8300	14.9400	-3.737%	35,641	-6.225%
2026-03-17	15.2600	15.7200	15.2500	15.5200	+0.649%	36,296	-9.729%
2026-03-16	15.7200	15.7700	15.1800	15.4200	+0.522%	30,669	-9.144%
2026-03-13	16.3900	16.7000	15.2700	15.3400	-6.292%	71,140	-8.670%
2026-03-12	16.0700	17.0000	15.7600	16.3700	+0.306%	126,745	-14.417%
2026-03-11	15.9700	16.4800	15.7100	16.3200	+2.224%	82,141	-14.154%
2026-03-10	14.6300	15.9900	14.4750	15.9650	+9.499%	180,000	-12.246%
2026-03-09	13.9400	14.6700	13.9400	14.5800	+3.698%	81,532	-3.909%
2026-03-06	13.9800	14.2250	13.7100	14.0600	-0.846%	47,852	-0.356%
2026-03-05	14.5400	14.7500	13.7897	14.1800	-2.476%	77,684	-1.199%
2026-03-04	14.4400	14.7900	14.0000	14.5400	+1.324%	72,418	-3.645%
2026-03-03	13.7200	14.5100	13.6600	14.3500	+3.015%	101,981	-2.369%
2026-03-02	13.5100	14.0700	13.5100	13.9300	+0.942%	102,384	+0.574%
2026-02-27	13.9900	14.0662	13.7800	13.8000	-2.266%	50,837	+1.522%
2026-02-26	13.7100	14.2400	13.5800	14.1200	+0.498%	98,735	-0.779%
2026-02-25	15.3600	15.3700	13.5400	14.0500	-9.472%	390,478	-0.285%
2026-02-24	15.5600	15.9600	15.5100	15.5200	-0.704%	64,930	-9.729%
2026-02-23	15.4800	15.7100	15.3850	15.6300	+0.257%	32,847	-10.365%
2026-02-20	15.5600	16.0000	15.3300	15.5900	-0.827%	77,448	-10.135%
2026-02-19	15.6500	15.9800	15.3150	15.7200	-0.254%	59,392	-10.878%
2026-02-18	15.5700	16.0000	15.4200	15.7600	+0.767%	45,826	-11.104%
2026-02-17	14.7200	15.8500	14.4900	15.6400	+6.106%	155,196	-10.422%
2026-02-13	14.7300	15.2400	14.7300	14.7400	-0.808%	43,832	-4.953%
2026-02-12	14.9600	15.3300	14.3800	14.8600	-1.655%	67,208	-5.720%
2026-02-11	14.9100	15.2500	14.4900	15.1100	+0.599%	80,333	-7.280%
2026-02-10	14.5200	15.2550	14.5125	15.0200	+1.831%	60,215	-6.724%
2026-02-09	14.5700	14.8300	14.3000	14.7500	0.000%	43,153	-5.017%
2026-02-06	14.3200	14.9900	14.1400	14.7500	+4.684%	89,391	-5.017%
2026-02-05	14.5100	14.8050	14.0450	14.0900	-3.493%	73,558	-0.568%
2026-02-04	15.0600	15.4500	14.3500	14.6000	-2.990%	141,173	-4.041%
2026-02-03	14.9700	15.2500	14.7700	15.0500	+0.367%	57,656	-6.910%
2026-02-02	14.8900	15.3250	14.6900	14.9950	+0.503%	49,772	-6.569%
2026-01-30	15.2800	15.4500	14.6050	14.9200	-3.243%	52,795	-6.099%
2026-01-29	15.0200	15.4800	14.6750	15.4200	+2.322%	61,590	-9.144%
2026-01-28	15.7800	15.9300	15.0200	15.0700	-3.952%	65,824	-7.034%
2026-01-27	15.4500	15.9500	15.4000	15.6900	+0.900%	35,757	-10.707%
2026-01-26	16.1600	16.1700	15.4000	15.5500	-4.367%	89,378	-9.904%
2026-01-23	16.4400	17.3100	16.1400	16.2600	-1.514%	138,672	-13.838%
2026-01-22	15.2600	16.6700	15.2600	16.5100	+7.979%	142,309	-15.142%
2026-01-21	15.4400	15.7300	14.8700	15.2900	-1.418%	106,727	-8.371%
2026-01-20	14.6300	15.6950	14.6100	15.5100	+4.939%	134,403	-9.671%
2026-01-16	14.9800	15.2300	14.5000	14.7800	-0.805%	77,276	-5.210%
2026-01-15	15.0000	15.2300	14.7900	14.9000	-0.733%	74,801	-5.973%
2026-01-14	15.0400	15.3899	14.9300	15.0100	-0.989%	131,308	-6.662%
2026-01-13	15.1900	15.6000	14.8600	15.1600	-2.571%	74,826	-7.586%
2026-01-12	16.0300	16.1800	15.0500	15.5600	-1.643%	152,940	-9.961%
2026-01-09	16.5100	16.8000	15.6700	15.8200	-3.537%	112,140	-11.441%
2026-01-08	14.4300	16.5300	14.4100	16.4000	+16.892%	252,917	-14.573%
2026-01-07	13.7200	14.1663	13.7200	14.0300	+2.484%	45,123	-0.143%
2026-01-06	13.4300	13.7800	13.3550	13.6900	+1.407%	64,202	+2.337%
2026-01-05	13.7500	13.7950	13.1201	13.5000	-1.603%	55,345	+3.778%
2026-01-02	14.0200	14.3300	13.6000	13.7200	-1.684%	65,300	+2.114%
2025-12-31	13.5100	14.1300	13.5100	13.9550	+3.294%	116,949	+0.394%
2025-12-30	13.9700	14.2000	13.4800	13.5100	-3.775%	158,727	+3.701%
2025-12-29	14.0500	14.4900	14.0200	14.0400	-0.707%	97,097	-0.214%
2025-12-26	13.6700	14.3400	13.6000	14.1400	+3.212%	104,781	-0.919%
2025-12-24	13.6100	13.9100	13.5100	13.7000	+0.293%	50,146	+2.263%
2025-12-23	13.7000	14.0000	13.5414	13.6600	+0.441%	85,224	+2.562%
2025-12-22	13.7900	14.2250	13.6000	13.6000	-1.449%	98,764	+3.015%
2025-12-19	13.8300	14.3000	13.4100	13.8000	-0.217%	139,975	+1.522%
2025-12-18	14.0000	14.1300	13.6100	13.8300	+0.728%	46,838	+1.302%
2025-12-17	14.0000	14.4900	13.6800	13.7300	-1.718%	85,229	+2.039%
2025-12-16	13.9400	14.2800	13.7600	13.9700	-1.202%	53,531	+0.286%
2025-12-15	14.3500	14.5500	13.7800	14.1400	-1.532%	113,991	-0.919%
2025-12-12	14.4900	14.6200	13.9950	14.3600	-0.829%	78,976	-2.437%
2025-12-11	14.2000	14.6700	14.2000	14.4800	+1.614%	60,720	-3.246%
2025-12-10	14.0000	14.4500	13.6400	14.2500	+0.921%	129,033	-1.684%
2025-12-09	15.0000	15.1000	13.8000	14.1200	-5.362%	145,286	-0.779%
2025-12-08	16.2900	16.3200	14.8100	14.9200	-9.794%	157,231	-6.099%
2025-12-05	16.3700	16.6500	16.3250	16.5400	+0.486%	51,566	-15.296%
2025-12-04	16.2900	16.5800	15.6872	16.4600	+1.044%	55,382	-14.885%
2025-12-03	15.5700	16.2900	15.5700	16.2900	+4.894%	66,154	-13.996%
2025-12-02	15.7500	15.7800	15.3600	15.5300	-0.385%	52,810	-9.788%
2025-12-01	15.6300	16.0000	15.4700	15.5900	-2.379%	124,469	-10.135%
2025-11-28	15.9600	16.2500	15.8450	15.9700	-1.053%	47,144	-12.273%
2025-11-26	15.7600	16.2200	15.5100	16.1400	+2.672%	101,735	-13.197%
2025-11-25	16.0100	16.2900	15.5268	15.7200	-1.750%	51,604	-10.878%
2025-11-24	16.3600	16.6547	15.7301	16.0000	-2.320%	60,671	-12.438%
2025-11-21	16.4500	16.7100	16.0500	16.3800	-0.304%	63,935	-14.469%
2025-11-20	16.9800	17.2500	16.3500	16.4300	-3.239%	55,938	-14.729%
2025-11-19	16.8400	17.2400	16.7754	16.9800	+1.616%	66,671	-17.491%
2025-11-18	16.0700	16.8800	15.7400	16.7100	+4.177%	103,835	-16.158%
2025-11-17	16.1500	16.4800	15.9000	16.0400	-1.836%	117,519	-12.656%
2025-11-14	16.2000	16.6500	16.1000	16.3400	+0.430%	82,536	-14.259%
2025-11-13	16.3000	16.6000	16.0000	16.2700	+0.370%	101,015	-13.891%
2025-11-12	15.9900	16.4500	15.8000	16.2100	+0.746%	101,783	-13.572%
2025-11-11	15.9000	16.2950	15.4400	16.0900	+1.514%	68,605	-12.927%
2025-11-10	15.7300	16.2500	15.6500	15.8500	+0.891%	76,604	-11.609%
2025-11-07	15.6700	15.7700	15.1100	15.7100	+0.255%	75,475	-10.821%
2025-11-06	15.3200	15.8515	15.1300	15.6700	+2.351%	101,708	-10.593%
2025-11-05	15.1000	15.6920	15.0600	15.3100	+0.724%	81,264	-8.491%
2025-11-04	15.4600	15.7400	15.0300	15.2000	-2.937%	143,261	-7.829%
2025-11-03	16.1800	16.5050	15.5300	15.6600	-3.867%	205,433	-10.536%
2025-10-31	16.3500	17.0000	16.1600	16.2900	-0.671%	99,917	-13.996%
2025-10-30	16.5600	17.1300	16.1800	16.4000	-2.439%	151,791	-14.573%
2025-10-29	18.5000	18.5000	16.7000	16.8100	-11.246%	388,827	-16.657%
2025-10-28	19.2400	19.2400	18.5000	18.9400	-1.559%	99,937	-26.030%
2025-10-27	20.4600	20.5700	19.0200	19.2400	-2.434%	177,775	-27.183%
2025-10-24	19.5000	20.9000	19.3100	19.7200	+1.336%	609,713	-28.955%
2025-10-23	19.7000	20.0600	19.4200	19.4600	-0.790%	117,160	-28.006%
2025-10-22	19.8100	20.2300	19.3900	19.6150	-1.630%	68,458	-28.575%
2025-10-21	20.5600	20.6446	19.6200	19.9400	-1.531%	93,446	-29.739%
2025-10-20	19.6000	20.3500	19.6000	20.2500	+3.106%	94,136	-30.815%
2025-10-17	19.5600	20.2563	19.2500	19.6400	-2.143%	60,002	-28.666%
2025-10-16	20.0000	20.6500	19.4650	20.0700	+0.501%	152,829	-30.194%
2025-10-15	19.2500	20.0000	19.1700	19.9700	+3.364%	70,463	-29.845%
2025-10-14	19.0500	19.8000	18.8156	19.3200	+0.782%	71,475	-27.484%
2025-10-13	18.5800	19.5250	18.5800	19.1700	+5.156%	85,779	-26.917%
2025-10-10	19.2600	19.3168	18.0111	18.2300	-4.405%	148,550	-23.149%
2025-10-09	19.1100	19.6600	18.9500	19.0700	-1.089%	65,012	-26.534%
2025-10-08	19.2300	19.8300	19.0300	19.2800	+0.052%	93,979	-27.334%
2025-10-07	19.0800	20.4300	19.0100	19.2700	-0.310%	189,963	-27.296%
2025-10-06	19.0100	20.4197	18.6100	19.3300	+2.601%	269,427	-27.522%
2025-10-03	16.7600	18.8400	16.7600	18.8400	+12.545%	225,578	-25.637%
2025-10-02	16.7100	16.8750	16.3700	16.7400	+0.601%	75,596	-16.308%
2025-10-01	16.3000	16.7900	16.3000	16.6400	+1.587%	88,138	-15.805%
2025-09-30	16.0600	16.6800	15.9200	16.3800	+1.866%	127,561	-14.469%
2025-09-29	15.9500	16.3900	15.8000	16.0800	+0.500%	123,260	-12.873%
2025-09-26	15.5000	16.0000	15.3100	16.0000	+3.560%	69,553	-12.438%
2025-09-25	15.2500	15.5516	15.2500	15.4500	+0.065%	35,070	-9.320%
2025-09-24	15.2600	15.7350	15.2400	15.4400	+0.455%	51,814	-9.262%
2025-09-23	15.2800	15.6400	15.2500	15.3700	-0.033%	46,218	-8.848%
2025-09-22	15.3800	15.6300	15.2200	15.3750	+0.163%	83,409	-8.878%
2025-09-19	14.8300	15.5650	14.8300	15.3500	+2.882%	90,634	-8.730%
2025-09-18	14.7600	15.0700	14.6200	14.9200	+2.192%	48,821	-6.099%
2025-09-17	14.8300	15.0000	14.5400	14.6000	-2.210%	84,762	-4.041%
2025-09-16	14.8500	15.0000	14.6400	14.9300	0.000%	38,615	-6.162%
2025-09-15	14.8600	15.0000	14.7300	14.9300	-0.533%	67,009	-6.162%
2025-09-12	14.9900	15.0142	14.8300	15.0100	+0.267%	45,528	-6.662%
2025-09-11	14.9200	15.1950	14.8000	14.9700	-0.167%	38,261	-6.413%
2025-09-10	15.2200	15.4600	14.8750	14.9950	-1.478%	46,215	-6.569%
2025-09-09	14.6300	15.2700	14.6300	15.2200	+3.012%	65,903	-7.950%
2025-09-08	15.2200	15.2900	14.7368	14.7750	-3.620%	45,249	-5.178%
2025-09-05	15.1600	15.4478	15.0100	15.3300	+1.996%	45,809	-8.611%
2025-09-04	15.0500	15.0500	14.6425	15.0300	-0.066%	53,960	-6.786%
2025-09-03	15.0800	15.4800	14.9700	15.0400	-0.922%	46,347	-6.848%
2025-09-02	15.0300	15.7300	14.9300	15.1800	+0.931%	42,051	-7.708%
2025-08-29	15.4100	15.4100	14.9300	15.0400	-2.369%	54,998	-6.848%
2025-08-28	15.0300	15.5900	15.0300	15.4050	-0.420%	45,980	-9.056%
2025-08-27	15.5000	15.7800	15.3301	15.4700	-0.450%	49,278	-9.438%
2025-08-26	15.2800	15.6200	15.2800	15.5400	+0.975%	37,208	-9.846%
2025-08-25	15.9000	15.9999	15.3000	15.3900	-3.692%	86,878	-8.967%
2025-08-22	15.8300	16.1406	15.8119	15.9800	+1.011%	44,615	-12.328%
2025-08-21	15.7000	15.9200	15.5400	15.8200	-0.189%	53,190	-11.441%
2025-08-20	15.8200	16.0150	15.7001	15.8500	+0.190%	61,753	-11.609%
2025-08-19	16.1700	16.1700	15.6836	15.8200	-2.165%	50,468	-11.441%
2025-08-18	15.6500	16.4999	15.6500	16.1700	+3.323%	109,033	-13.358%
2025-08-15	14.9800	15.7700	14.9800	15.6500	+4.056%	81,742	-10.479%
2025-08-14	14.8600	15.2400	14.8064	15.0400	+0.267%	85,952	-6.848%
2025-08-13	14.9700	15.0000	14.6600	15.0000	+0.671%	59,747	-6.600%
2025-08-12	14.8700	15.0300	14.6200	14.9000	-0.268%	97,938	-5.973%
2025-08-11	14.9500	15.0400	14.5737	14.9400	-0.334%	57,439	-6.225%
2025-08-08	15.0000	15.2500	14.7300	14.9900	-0.728%	75,707	-6.538%
2025-08-07	15.0500	15.1900	14.8800	15.1000	+0.332%	50,837	-7.219%
2025-08-06	15.1300	15.1950	14.6400	15.0500	-0.529%	49,248	-6.910%
2025-08-05	15.4900	15.5000	15.0100	15.1300	-1.625%	67,144	-7.403%
2025-08-04	15.1600	15.4800	14.9000	15.3800	+1.451%	67,795	-8.908%
2025-08-01	14.2400	15.6510	14.0500	15.1600	+4.408%	88,533	-7.586%
2025-07-31	15.0000	15.0750	14.3683	14.5200	-3.006%	54,210	-3.512%
2025-07-30	14.9800	15.2994	14.4900	14.9700	+2.184%	84,730	-6.413%
2025-07-29	14.9900	15.3369	14.4500	14.6500	-2.268%	87,863	-4.369%
2025-07-28	15.3100	15.3750	14.7800	14.9900	-2.567%	62,791	-6.538%
2025-07-25	15.5400	15.6050	15.1300	15.3850	-0.742%	77,779	-8.937%
2025-07-24	15.5900	15.5900	15.2717	15.5000	-0.577%	39,268	-9.613%
2025-07-23	15.2500	15.6800	15.2413	15.5900	+2.297%	44,402	-10.135%
2025-07-22	15.4800	15.5900	15.1100	15.2400	-1.994%	63,245	-8.071%
2025-07-21	15.8200	16.1150	15.5100	15.5500	-1.707%	64,397	-9.904%
2025-07-18	15.8000	16.1700	15.7700	15.8200	+0.190%	48,414	-11.441%
2025-07-17	15.6800	16.2105	15.6800	15.7900	-0.379%	78,170	-11.273%
2025-07-16	15.8700	16.0700	15.4300	15.8500	+0.444%	95,755	-11.609%
2025-07-15	15.8800	16.1700	15.7800	15.7800	-1.988%	95,058	-11.217%
2025-07-14	16.7400	16.9500	15.8900	16.1000	-4.903%	150,310	-12.981%
2025-07-11	17.1400	17.2419	16.6700	16.9300	-2.252%	102,662	-17.247%
2025-07-10	17.2900	17.4900	17.0400	17.3200	-0.058%	96,123	-19.111%
2025-07-09	16.9000	17.4000	16.8500	17.3300	+2.971%	129,322	-19.158%
2025-07-08	17.2600	17.2600	16.6150	16.8300	+1.081%	109,815	-16.756%
2025-07-07	16.5000	17.3000	16.1163	16.6500	-0.478%	141,578	-15.856%
2025-07-03	16.5600	16.7350	16.1460	16.7300	+0.480%	83,668	-16.258%
2025-07-02	16.9900	17.1763	16.3500	16.6500	-0.952%	111,588	-15.856%
2025-07-01	16.1900	16.9750	15.7800	16.8100	+3.637%	138,167	-16.657%
2025-06-30	16.3300	16.6000	15.9100	16.2200	+3.246%	170,132	-13.625%
2025-06-27	15.9000	16.0700	15.3400	15.7100	-1.195%	112,652	-10.821%
2025-06-26	16.1500	16.2200	15.5450	15.9000	-1.791%	143,639	-11.887%
2025-06-25	16.1900	16.9000	15.3911	16.1900	+0.967%	299,655	-13.465%
2025-06-24	13.8000	17.1800	13.7550	16.0350	+27.262%	1,160,261	-12.629%
2025-06-23	12.4900	12.7350	12.3000	12.6000	+0.478%	62,504	+11.190%
2025-06-20	13.3200	13.3200	12.4100	12.5400	-5.926%	129,054	+11.722%
2025-06-18	13.3000	13.5200	13.1600	13.3300	-0.597%	44,359	+5.101%
2025-06-17	13.9000	14.0100	13.2700	13.4100	-3.386%	80,848	+4.474%
2025-06-16	13.4500	13.9900	13.1540	13.8800	+4.755%	124,761	+0.937%
2025-06-13	13.0900	13.8100	12.8000	13.2500	-0.972%	119,930	+5.736%
2025-06-12	13.2400	13.9700	13.0100	13.3800	+0.981%	123,865	+4.709%
2025-06-11	12.9300	14.6000	12.7150	13.2500	+3.354%	329,970	+5.736%
2025-06-10	12.5400	12.8200	11.6500	12.8200	+3.974%	218,491	+9.282%
2025-06-09	12.8000	13.2000	12.1800	12.3300	-3.066%	142,421	+13.625%
2025-06-06	12.0000	12.8250	11.8500	12.7200	+7.342%	142,165	+10.142%
2025-06-05	11.8100	11.9000	11.7000	11.8500	+0.042%	50,224	+18.228%
2025-06-04	12.0200	12.0700	11.7600	11.8450	-0.879%	46,066	+18.278%
2025-06-03	11.7400	12.3300	11.7050	11.9500	+1.789%	74,106	+17.238%
2025-06-02	11.5800	12.0700	11.4200	11.7400	+1.294%	84,310	+19.336%
2025-05-30	11.5600	11.7300	11.2700	11.5900	-0.771%	50,781	+20.880%
2025-05-29	11.3500	11.7500	11.2750	11.6800	+3.454%	51,172	+19.949%
2025-05-28	11.3100	11.8400	11.2900	11.2900	-0.616%	55,366	+24.092%
2025-05-27	11.0300	11.5500	11.0300	11.3600	+2.250%	40,311	+23.327%
2025-05-23	10.9400	11.3400	10.8500	11.1100	+1.092%	30,764	+26.103%
2025-05-22	10.8600	11.1600	10.8600	10.9900	+0.091%	31,132	+27.480%
2025-05-21	10.8900	11.2200	10.6600	10.9800	-1.170%	62,230	+27.596%
2025-05-20	10.9000	11.3200	10.8150	11.1100	+1.927%	91,760	+26.103%
2025-05-19	10.5200	10.9000	10.3416	10.9000	+3.025%	52,704	+28.532%
2025-05-16	10.5800	10.7000	10.3400	10.5800	+0.570%	60,102	+32.420%
2025-05-15	10.0200	10.5700	9.9800	10.5200	+3.645%	65,236	+33.175%
2025-05-14	10.3800	10.3864	10.0100	10.1500	-1.168%	81,429	+38.030%
2025-05-13	10.3600	10.4900	10.0500	10.2700	-1.440%	115,997	+36.417%
2025-05-12	10.6700	10.8374	10.1903	10.4200	+0.096%	84,348	+34.453%
2025-05-09	10.7400	11.1850	10.3500	10.4100	-2.801%	85,421	+34.582%
2025-05-08	10.0100	11.4400	10.0100	10.7100	+5.206%	170,108	+30.812%
2025-05-07	10.0000	10.4200	9.4400	10.1800	-0.098%	152,159	+37.623%
2025-05-06	10.5300	10.7700	10.1800	10.1900	-3.868%	108,120	+37.488%
2025-05-05	11.1200	11.5000	10.5250	10.6000	-2.841%	77,947	+32.170%
2025-05-02	10.9500	11.3663	10.7711	10.9100	-0.638%	70,917	+28.414%
2025-05-01	10.8400	11.4011	10.8400	10.9800	+2.045%	80,844	+27.596%
2025-04-30	10.1200	10.9050	10.0900	10.7600	+4.163%	76,644	+30.204%
2025-04-29	10.1900	10.4250	10.0300	10.3300	+0.097%	63,497	+35.624%
2025-04-28	10.5000	10.7900	9.7800	10.3200	-1.055%	81,228	+35.756%
2025-04-25	10.9900	11.0000	10.3100	10.4300	-6.708%	56,186	+34.324%
2025-04-24	10.3600	11.2000	10.1900	11.1800	+7.915%	78,040	+25.313%
2025-04-23	10.9100	10.9300	9.9500	10.3600	-0.956%	86,486	+35.232%
2025-04-22	9.6200	10.7000	9.6200	10.4600	+9.529%	158,792	+33.939%
2025-04-21	9.0100	9.7058	8.9382	9.5500	+4.830%	81,855	+46.702%
2025-04-17	9.0100	9.3400	8.8400	9.1100	-2.671%	115,140	+53.787%
2025-04-16	9.7300	9.8563	9.0400	9.3600	-4.587%	205,679	+49.679%
2025-04-15	9.4000	10.0600	9.4000	9.8100	+3.590%	171,972	+42.813%
2025-04-14	9.2200	9.5100	8.3200	9.4700	+1.828%	190,440	+47.941%
2025-04-11	9.0900	10.1000	8.7406	9.3000	+2.990%	296,247	+50.645%
2025-04-10	9.1560	9.3720	8.7000	9.0300	-1.484%	67,164	+55.150%
2025-04-09	7.9420	9.3700	7.8600	9.1660	+6.631%	100,094	+52.847%
2025-04-08	8.3360	9.2000	7.9200	8.5960	+5.343%	152,571	+62.983%
2025-04-07	8.1820	8.7600	7.5240	8.1600	+1.341%	164,190	+71.691%
2025-04-04	8.3800	8.4240	7.8000	8.0520	-4.733%	127,942	+73.994%
2025-04-03	8.4000	9.1980	8.3000	8.4520	-2.176%	74,489	+65.760%
2025-04-02	8.6800	8.9800	8.4080	8.6400	-2.262%	50,420	+62.153%
2025-04-01	8.8000	9.2440	8.6660	8.8400	-1.361%	57,273	+58.484%
2025-03-31	8.5900	9.0320	8.5900	8.9620	+1.795%	49,861	+56.327%
2025-03-28	9.3100	9.3100	8.4920	8.8040	-5.799%	56,648	+59.132%
2025-03-27	8.9100	9.3980	8.9100	9.3460	+1.587%	18,493	+49.904%
2025-03-26	9.2000	9.2900	8.8440	9.2000	+0.218%	32,042	+52.283%
2025-03-25	9.4380	9.5900	9.0280	9.1800	-1.184%	39,135	+52.614%
2025-03-24	9.4000	9.6240	9.2000	9.2900	+1.619%	29,118	+50.807%
2025-03-21	9.2000	9.3980	8.6000	9.1420	+4.960%	73,190	+53.249%
2025-03-20	9.2000	9.4000	8.6940	8.7100	-5.326%	41,709	+60.850%
2025-03-19	8.7800	9.9400	8.6000	9.2000	+6.309%	172,765	+52.283%
2025-03-18	8.7000	8.7000	8.0200	8.6540	+4.265%	79,918	+61.890%
2025-03-17	8.3440	8.4920	7.8000	8.3000	+0.290%	108,824	+68.795%
2025-03-14	8.4000	8.5620	8.0000	8.2760	+0.927%	72,833	+69.285%
2025-03-13	8.2000	8.6000	7.8000	8.2000	+2.474%	120,521	+70.854%
2025-03-12	8.1000	9.0000	7.0800	8.0020	-14.945%	784,907	+75.081%
2025-03-11	9.3000	9.8000	8.0100	9.4080	+1.118%	123,845	+48.916%
2025-03-10	10.6000	10.6100	8.0000	9.3040	-12.226%	182,635	+50.580%
2025-03-07	10.6000	10.9140	10.2340	10.6000	-0.805%	28,779	+32.170%
2025-03-06	10.2000	10.8060	10.1808	10.6860	+1.040%	19,701	+31.106%
2025-03-05	10.4040	10.6600	9.9020	10.5760	+3.666%	46,001	+32.470%
2025-03-04	10.4100	10.7580	9.8000	10.2020	+0.020%	64,066	+37.326%
2025-03-03	10.7300	11.0440	10.1020	10.2000	-5.887%	60,475	+37.353%
2025-02-28	11.1680	11.1680	10.4620	10.8380	-1.652%	40,336	+29.267%
2025-02-27	11.5400	11.8840	11.0000	11.0200	-3.688%	39,163	+27.132%
2025-02-26	11.4000	11.7660	11.2000	11.4420	-1.055%	19,965	+22.444%
2025-02-25	11.4200	11.7216	11.2000	11.5640	+0.557%	44,827	+21.152%

document.getElementById("g79Zd4").onerror = function(){this.style.display='none';}; .dark-mode .CtnlRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CtnlRN{ color: #333333; background-color: white; border: 2px solid #333333; }AMRNAmarin Corp Plcstock NASDAQ ADR

AMRN
Amarin Corp Plc
stock NASDAQ ADR