NasdaqCM - Delayed Quote USD

Amarin Corporation plc (AMRN)

13.63 -0.08 (-0.58%)

At close: September 4 at 4:00:01 PM EDT

13.66 +0.03 (+0.22%)

After hours: September 4 at 7:42:45 PM EDT

Trade AMRN on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	13.67	13.85	13.52	13.63	13.63	80,500
Sep 3, 2026	13.68	13.87	13.60	13.71	13.71	48,400
Sep 2, 2026	13.88	14.02	13.68	13.70	13.70	45,600
Sep 1, 2026	13.81	14.19	13.81	13.85	13.85	39,900
Aug 31, 2026	13.97	14.32	13.73	13.88	13.88	40,900
Aug 28, 2026	14.15	14.90	13.88	13.97	13.97	78,200
Aug 27, 2026	14.41	14.43	13.80	14.07	14.07	83,400
Aug 26, 2026	14.17	15.25	14.11	14.38	14.38	159,400
Aug 25, 2026	14.01	14.43	13.91	14.15	14.15	505,100
Aug 24, 2026	14.09	14.10	13.81	13.84	13.84	106,400
Aug 21, 2026	14.04	14.23	14.02	14.09	14.09	36,600
Aug 20, 2026	14.22	14.36	14.05	14.06	14.06	31,500
Aug 19, 2026	14.29	14.55	14.09	14.38	14.38	59,900
Aug 18, 2026	13.93	14.23	13.90	14.13	14.13	53,000
Aug 17, 2026	13.92	14.17	13.90	14.01	14.01	57,100
Aug 14, 2026	14.02	14.15	13.92	14.07	14.07	52,500
Aug 13, 2026	14.04	14.30	14.02	14.15	14.15	51,300
Aug 12, 2026	14.03	14.24	13.80	14.06	14.06	47,200
Aug 11, 2026	14.12	14.25	13.98	14.01	14.01	45,000
Aug 10, 2026	14.22	14.39	13.96	14.11	14.11	35,000
Aug 7, 2026	14.26	14.49	14.23	14.36	14.36	43,800
Aug 6, 2026	14.42	14.60	14.24	14.26	14.26	23,700
Aug 5, 2026	14.35	14.58	14.10	14.41	14.41	29,900
Aug 4, 2026	14.12	14.50	13.90	14.40	14.40	76,800
Aug 3, 2026	14.28	14.28	13.80	14.14	14.14	84,100
Jul 31, 2026	14.18	14.40	13.85	14.26	14.26	59,600
Jul 30, 2026	14.13	14.34	14.04	14.23	14.23	42,200
Jul 29, 2026	13.98	14.55	13.76	14.16	14.16	62,000
Jul 28, 2026	13.80	14.04	13.67	13.95	13.95	65,400
Jul 27, 2026	13.62	13.94	13.54	13.81	13.81	52,800
Jul 24, 2026	13.56	13.75	13.47	13.55	13.55	54,900
Jul 23, 2026	13.55	14.34	13.52	13.60	13.60	42,100
Jul 22, 2026	13.86	14.10	13.71	13.71	13.71	46,600
Jul 21, 2026	13.60	14.16	13.50	13.93	13.93	57,300
Jul 20, 2026	13.98	14.17	13.53	13.60	13.60	73,600
Jul 17, 2026	14.01	14.43	13.94	13.94	13.94	43,200
Jul 16, 2026	14.44	14.58	14.10	14.18	14.18	56,400
Jul 15, 2026	14.35	14.65	14.35	14.46	14.46	116,000
Jul 14, 2026	14.66	14.81	14.30	14.37	14.37	52,000
Jul 13, 2026	14.81	14.97	14.60	14.70	14.70	83,500
Jul 10, 2026	15.16	15.16	14.60	14.88	14.88	74,800
Jul 9, 2026	15.18	15.28	14.83	15.12	15.12	57,100
Jul 8, 2026	15.49	15.49	14.75	15.17	15.17	104,500
Jul 7, 2026	15.93	16.01	15.11	15.46	15.46	66,500
Jul 6, 2026	16.37	16.46	15.64	15.73	15.73	87,900
Jul 2, 2026	16.64	16.79	16.18	16.37	16.37	91,700
Jul 1, 2026	15.89	16.57	15.81	16.47	16.47	72,300
Jun 30, 2026	15.94	16.22	15.81	15.94	15.94	83,100
Jun 29, 2026	15.82	16.28	15.50	15.92	15.92	105,800
Jun 26, 2026	16.30	16.41	15.87	15.91	15.91	75,100
Jun 25, 2026	16.54	16.97	16.30	16.35	16.35	84,300
Jun 24, 2026	15.96	16.70	15.81	16.41	16.41	125,200
Jun 23, 2026	15.66	16.47	15.16	15.97	15.97	124,800
Jun 22, 2026	16.42	17.25	15.50	15.81	15.81	165,800
Jun 18, 2026	15.92	16.31	15.55	16.03	16.03	87,100
Jun 17, 2026	15.24	16.13	15.15	15.77	15.77	81,400
Jun 16, 2026	15.40	15.53	15.00	15.17	15.17	106,400
Jun 15, 2026	15.30	15.63	15.11	15.35	15.35	97,600
Jun 12, 2026	15.00	15.54	14.81	15.24	15.24	76,200
Jun 11, 2026	14.73	15.09	14.65	14.90	14.90	50,800
Jun 10, 2026	14.90	15.11	14.64	14.76	14.76	81,200
Jun 9, 2026	14.21	15.25	14.16	14.89	14.89	180,700
Jun 8, 2026	13.92	14.35	13.92	14.20	14.20	82,100
Jun 5, 2026	13.89	14.25	13.81	13.93	13.93	161,300
Jun 4, 2026	14.55	15.00	13.60	13.80	13.80	296,800
Jun 3, 2026	14.47	14.78	14.20	14.53	14.53	50,700
Jun 2, 2026	14.33	14.67	14.24	14.47	14.47	65,700
Jun 1, 2026	14.38	14.65	14.26	14.36	14.36	34,900
May 29, 2026	14.42	14.75	14.35	14.49	14.49	44,800
May 28, 2026	14.49	14.81	14.35	14.41	14.41	44,900
May 27, 2026	14.50	14.70	14.31	14.52	14.52	51,200
May 26, 2026	14.43	14.44	14.04	14.30	14.30	67,000
May 22, 2026	14.51	14.81	14.41	14.43	14.43	35,900
May 21, 2026	14.34	14.73	14.18	14.55	14.55	32,500
May 20, 2026	14.13	14.36	14.10	14.27	14.27	35,500
May 19, 2026	14.00	14.21	13.80	14.05	14.05	31,600
May 18, 2026	14.60	14.75	14.01	14.06	14.06	38,400
May 15, 2026	14.67	15.24	14.24	14.56	14.56	55,900
May 14, 2026	15.05	15.21	14.73	14.78	14.78	44,700
May 13, 2026	14.95	15.29	14.81	15.02	15.02	48,700
May 12, 2026	15.00	15.15	14.79	14.95	14.95	27,700
May 11, 2026	14.97	15.58	14.84	15.02	15.02	37,600
May 8, 2026	14.82	15.10	14.82	15.05	15.05	43,200
May 7, 2026	14.81	14.92	14.54	14.84	14.84	37,100
May 6, 2026	14.50	15.00	14.27	14.90	14.90	60,100
May 5, 2026	14.35	14.56	14.18	14.50	14.50	55,800
May 4, 2026	14.07	14.42	13.81	14.24	14.24	74,500
May 1, 2026	13.87	14.23	12.96	14.07	14.07	302,200
Apr 30, 2026	14.34	14.52	13.61	13.93	13.93	118,200
Apr 29, 2026	13.90	14.42	13.28	14.29	14.29	272,000
Apr 28, 2026	13.88	14.16	13.70	13.96	13.96	65,700
Apr 27, 2026	14.31	14.40	13.76	13.93	13.93	129,300
Apr 24, 2026	14.56	14.88	14.00	14.31	14.31	73,400
Apr 23, 2026	14.35	14.88	14.32	14.59	14.59	51,000
Apr 22, 2026	14.48	14.69	14.24	14.50	14.50	30,500
Apr 21, 2026	14.52	14.77	14.21	14.51	14.51	67,500
Apr 20, 2026	14.75	15.00	14.49	14.62	14.62	32,600
Apr 17, 2026	14.80	15.10	14.60	14.98	14.98	62,800
Apr 16, 2026	15.00	15.15	14.40	14.72	14.72	146,800
Apr 15, 2026	14.48	15.20	14.40	15.20	15.20	53,800
Apr 14, 2026	14.56	14.64	13.99	14.55	14.55	28,200
Apr 13, 2026	14.38	14.84	14.38	14.51	14.51	35,000
Apr 10, 2026	14.63	14.76	14.00	14.48	14.48	49,300
Apr 9, 2026	14.74	14.96	14.50	14.78	14.78	63,600
Apr 8, 2026	14.93	14.99	14.50	14.73	14.73	38,000
Apr 7, 2026	14.59	14.79	14.23	14.69	14.69	35,700
Apr 6, 2026	14.72	14.92	14.58	14.64	14.64	26,000
Apr 2, 2026	14.50	14.94	14.50	14.74	14.74	13,200
Apr 1, 2026	14.46	14.90	14.41	14.64	14.64	25,200
Mar 31, 2026	14.20	14.60	13.99	14.46	14.46	35,200
Mar 30, 2026	14.45	14.45	13.75	13.95	13.95	58,700
Mar 27, 2026	14.51	14.70	14.16	14.45	14.45	60,600
Mar 26, 2026	14.53	14.84	14.37	14.67	14.67	29,400
Mar 25, 2026	14.58	15.00	14.48	14.68	14.68	65,100
Mar 24, 2026	14.60	14.78	14.16	14.47	14.47	49,500
Mar 23, 2026	14.74	14.85	14.32	14.60	14.60	27,100
Mar 20, 2026	15.00	15.04	14.30	14.49	14.49	82,200
Mar 19, 2026	14.81	15.32	14.76	15.00	15.00	34,800
Mar 18, 2026	15.42	15.42	14.83	14.94	14.94	35,600
Mar 17, 2026	15.26	15.72	15.25	15.52	15.52	36,300
Mar 16, 2026	15.72	15.77	15.18	15.42	15.42	30,700
Mar 13, 2026	16.39	16.70	15.27	15.34	15.34	71,100
Mar 12, 2026	16.07	17.00	15.76	16.37	16.37	126,700
Mar 11, 2026	15.97	16.48	15.71	16.32	16.32	82,100
Mar 10, 2026	14.63	15.99	14.48	15.97	15.97	180,000
Mar 9, 2026	13.94	14.67	13.94	14.58	14.58	81,500
Mar 6, 2026	13.98	14.23	13.71	14.06	14.06	47,900
Mar 5, 2026	14.54	14.75	13.79	14.18	14.18	77,700
Mar 4, 2026	14.44	14.79	14.00	14.54	14.54	72,400
Mar 3, 2026	13.72	14.51	13.66	14.35	14.35	102,000
Mar 2, 2026	13.51	14.07	13.51	13.93	13.93	102,400
Feb 27, 2026	13.99	14.07	13.78	13.80	13.80	50,800
Feb 26, 2026	13.71	14.24	13.58	14.12	14.12	98,800
Feb 25, 2026	15.36	15.37	13.54	14.05	14.05	390,500
Feb 24, 2026	15.56	15.96	15.51	15.52	15.52	64,900
Feb 23, 2026	15.48	15.71	15.39	15.63	15.63	32,800
Feb 20, 2026	15.56	16.00	15.33	15.59	15.59	77,400
Feb 19, 2026	15.65	15.98	15.32	15.72	15.72	59,400
Feb 18, 2026	15.57	16.00	15.42	15.76	15.76	45,800
Feb 17, 2026	14.72	15.85	14.49	15.64	15.64	155,200
Feb 13, 2026	14.73	15.24	14.73	14.74	14.74	43,800
Feb 12, 2026	14.96	15.33	14.38	14.86	14.86	67,200
Feb 11, 2026	14.91	15.25	14.49	15.11	15.11	80,300
Feb 10, 2026	14.52	15.26	14.51	15.02	15.02	60,200
Feb 9, 2026	14.57	14.83	14.30	14.75	14.75	43,200
Feb 6, 2026	14.32	14.99	14.14	14.75	14.75	89,400
Feb 5, 2026	14.51	14.81	14.05	14.09	14.09	73,600
Feb 4, 2026	15.06	15.45	14.35	14.60	14.60	141,100
Feb 3, 2026	14.97	15.25	14.77	15.05	15.05	57,700
Feb 2, 2026	14.89	15.33	14.69	15.00	15.00	49,800
Jan 30, 2026	15.28	15.45	14.61	14.92	14.92	52,800
Jan 29, 2026	15.02	15.48	14.68	15.42	15.42	61,600
Jan 28, 2026	15.78	15.93	15.02	15.07	15.07	65,600
Jan 27, 2026	15.45	15.95	15.40	15.69	15.69	35,800
Jan 26, 2026	16.16	16.17	15.40	15.55	15.55	89,400
Jan 23, 2026	16.44	17.31	16.14	16.26	16.26	138,700
Jan 22, 2026	15.26	16.67	15.26	16.51	16.51	142,300
Jan 21, 2026	15.44	15.73	14.87	15.29	15.29	106,700
Jan 20, 2026	14.63	15.70	14.61	15.51	15.51	134,400
Jan 16, 2026	14.98	15.23	14.50	14.78	14.78	77,100
Jan 15, 2026	15.00	15.23	14.79	14.90	14.90	74,800
Jan 14, 2026	15.04	15.39	14.93	15.01	15.01	131,300
Jan 13, 2026	15.19	15.60	14.86	15.16	15.16	74,800
Jan 12, 2026	16.03	16.18	15.05	15.56	15.56	152,900
Jan 9, 2026	16.51	16.80	15.67	15.82	15.82	114,400
Jan 8, 2026	14.43	16.53	14.41	16.40	16.40	252,700
Jan 7, 2026	13.72	14.17	13.72	14.03	14.03	45,100
Jan 6, 2026	13.43	13.78	13.36	13.69	13.69	64,200
Jan 5, 2026	13.75	13.80	13.12	13.50	13.50	55,300
Jan 2, 2026	14.02	14.33	13.60	13.72	13.72	65,300
Dec 31, 2025	13.51	14.13	13.51	13.96	13.96	116,700
Dec 30, 2025	13.97	14.20	13.48	13.51	13.51	158,700
Dec 29, 2025	14.05	14.49	14.02	14.04	14.04	97,100
Dec 26, 2025	13.67	14.34	13.60	14.14	14.14	104,800
Dec 24, 2025	13.61	13.91	13.51	13.70	13.70	50,100
Dec 23, 2025	13.70	14.00	13.54	13.66	13.66	85,200
Dec 22, 2025	13.79	14.23	13.60	13.60	13.60	98,700
Dec 19, 2025	13.83	14.30	13.41	13.80	13.80	140,000
Dec 18, 2025	14.00	14.13	13.61	13.83	13.83	46,800
Dec 17, 2025	14.00	14.49	13.68	13.73	13.73	85,200
Dec 16, 2025	13.94	14.28	13.76	13.97	13.97	53,500
Dec 15, 2025	14.35	14.55	13.78	14.14	14.14	114,000
Dec 12, 2025	14.49	14.62	14.00	14.36	14.36	79,000
Dec 11, 2025	14.20	14.67	14.20	14.48	14.48	60,700
Dec 10, 2025	14.00	14.45	13.64	14.25	14.25	129,000
Dec 9, 2025	15.00	15.10	13.80	14.12	14.12	145,300
Dec 8, 2025	16.29	16.32	14.81	14.92	14.92	157,200
Dec 5, 2025	16.37	16.65	16.33	16.54	16.54	51,600
Dec 4, 2025	16.29	16.58	15.69	16.46	16.46	55,400
Dec 3, 2025	15.57	16.29	15.57	16.29	16.29	66,200
Dec 2, 2025	15.75	15.78	15.36	15.53	15.53	52,800
Dec 1, 2025	15.63	16.00	15.47	15.59	15.59	124,500
Nov 28, 2025	15.96	16.25	15.85	15.97	15.97	47,100
Nov 26, 2025	15.76	16.22	15.51	16.14	16.14	101,700
Nov 25, 2025	16.01	16.29	15.53	15.72	15.72	51,600
Nov 24, 2025	16.36	16.65	15.73	16.00	16.00	60,700
Nov 21, 2025	16.45	16.71	16.05	16.38	16.38	63,900
Nov 20, 2025	16.98	17.25	16.35	16.43	16.43	55,900
Nov 19, 2025	16.84	17.24	16.78	16.98	16.98	66,700
Nov 18, 2025	16.07	16.88	15.74	16.71	16.71	103,800
Nov 17, 2025	16.15	16.48	15.90	16.04	16.04	117,500
Nov 14, 2025	16.20	16.65	16.10	16.34	16.34	82,500
Nov 13, 2025	16.30	16.60	16.00	16.27	16.27	101,000
Nov 12, 2025	15.99	16.45	15.80	16.21	16.21	101,800
Nov 11, 2025	15.90	16.30	15.44	16.09	16.09	68,600
Nov 10, 2025	15.73	16.25	15.65	15.85	15.85	76,600
Nov 7, 2025	15.67	15.77	15.11	15.71	15.71	75,500
Nov 6, 2025	15.32	15.85	15.13	15.67	15.67	101,700
Nov 5, 2025	15.10	15.69	15.06	15.31	15.31	81,200
Nov 4, 2025	15.46	15.74	15.03	15.20	15.20	143,300
Nov 3, 2025	16.18	16.51	15.53	15.66	15.66	205,100
Oct 31, 2025	16.35	17.00	16.16	16.29	16.29	99,900
Oct 30, 2025	16.56	17.13	16.18	16.40	16.40	151,800
Oct 29, 2025	18.50	18.50	16.70	16.81	16.81	388,500
Oct 28, 2025	19.24	19.24	18.50	18.94	18.94	99,900
Oct 27, 2025	20.46	20.57	19.02	19.24	19.24	177,600
Oct 24, 2025	19.50	20.90	19.31	19.72	19.72	609,700
Oct 23, 2025	19.70	20.06	19.42	19.46	19.46	116,800
Oct 22, 2025	19.81	20.23	19.39	19.62	19.62	68,500
Oct 21, 2025	20.56	20.64	19.62	19.94	19.94	93,400
Oct 20, 2025	19.60	20.35	19.60	20.25	20.25	93,800
Oct 17, 2025	19.56	20.26	19.25	19.64	19.64	60,000
Oct 16, 2025	20.00	20.65	19.47	20.07	20.07	152,700
Oct 15, 2025	19.25	20.00	19.17	19.97	19.97	70,500
Oct 14, 2025	19.05	19.80	18.82	19.32	19.32	71,400
Oct 13, 2025	18.58	19.52	18.58	19.17	19.17	85,800
Oct 10, 2025	19.26	19.32	18.01	18.23	18.23	148,600
Oct 9, 2025	19.11	19.66	18.95	19.07	19.07	65,000
Oct 8, 2025	19.23	19.83	19.03	19.28	19.28	94,000
Oct 7, 2025	19.08	20.43	19.01	19.27	19.27	190,000
Oct 6, 2025	19.01	20.42	18.61	19.33	19.33	269,400
Oct 3, 2025	16.76	18.84	16.76	18.84	18.84	225,600
Oct 2, 2025	16.71	16.88	16.37	16.74	16.74	75,600
Oct 1, 2025	16.30	16.79	16.30	16.64	16.64	87,900
Sep 30, 2025	16.06	16.68	15.92	16.38	16.38	127,300
Sep 29, 2025	15.95	16.39	15.80	16.08	16.08	123,300
Sep 26, 2025	15.50	16.00	15.31	16.00	16.00	69,500
Sep 25, 2025	15.25	15.55	15.25	15.45	15.45	35,100
Sep 24, 2025	15.26	15.74	15.24	15.44	15.44	51,800
Sep 23, 2025	15.28	15.64	15.25	15.37	15.37	46,200
Sep 22, 2025	15.38	15.63	15.22	15.38	15.38	83,400
Sep 19, 2025	14.83	15.57	14.83	15.35	15.35	90,600
Sep 18, 2025	14.76	15.07	14.62	14.92	14.92	48,800
Sep 17, 2025	14.83	15.00	14.54	14.60	14.60	84,800
Sep 16, 2025	14.85	15.00	14.64	14.93	14.93	38,600
Sep 15, 2025	14.86	15.00	14.73	14.93	14.93	66,800
Sep 12, 2025	14.99	15.01	14.83	15.01	15.01	45,500
Sep 11, 2025	14.92	15.20	14.80	14.97	14.97	38,300
Sep 10, 2025	15.22	15.46	14.88	15.00	15.00	46,200
Sep 9, 2025	14.63	15.27	14.63	15.22	15.22	65,900
Sep 8, 2025	15.22	15.29	14.74	14.78	14.78	45,200
Sep 5, 2025	15.16	15.45	15.01	15.33	15.33	45,800

SCLX

NVS

SNY

BIIB

MIRA

GILD

AZN

BMY

GRFS

OGN

Mobilize your Website

View Site in Mobile | Classic

Share by: