AMRN | AMARIN SP ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

AMARIN SP ADR (AMRN)

NASDAQ

$12.36-$0.36 (-2.83%)

Price as of Oct 02, 2026 4:10 PM EDT

$268.7M
Market Cap
-24.01%
1-Year Change
Drug Manufacturers - General
Industry

1 Month
-8.13%

Low Price$12.72

High Price$14.39
3 Months
-22.77%

Low Price$12.72

High Price$15.73
1 Year
-24.01%

Low Price$12.72

High Price$20.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	13.00	13.04	12.63	12.72	-2.15%	77,327
09/30/2026	13.01	13.23	12.98	13.00	-1.07%	62,544
09/29/2026	13.24	13.28	13.04	13.14	-0.83%	19,815
09/28/2026	13.19	13.47	13.06	13.25	+0.38%	22,788
09/25/2026	13.40	13.40	13.00	13.20	-1.71%	127,281
09/24/2026	13.58	13.63	13.40	13.43	-2.11%	47,935
09/23/2026	13.71	13.81	13.50	13.72	-0.22%	59,839
09/22/2026	13.52	13.90	13.52	13.75	+2.00%	59,062
09/21/2026	13.63	13.80	13.38	13.48	-1.10%	38,789
09/18/2026	13.84	13.90	13.58	13.63	-1.73%	50,664
09/17/2026	13.92	13.95	13.72	13.87	+0.22%	24,335
09/16/2026	13.97	14.08	13.78	13.84	-0.65%	45,089
09/15/2026	13.95	13.97	13.72	13.93	-0.50%	41,106
09/14/2026	13.76	14.08	13.76	14.00	+1.45%	38,269
09/11/2026	14.09	14.10	13.68	13.80	-1.71%	49,369
09/10/2026	14.27	14.30	13.90	14.04	-2.43%	51,753
09/09/2026	14.17	14.40	14.07	14.39	+0.98%	33,687
09/08/2026	13.52	14.30	13.19	14.25	+4.55%	99,806
09/04/2026	13.67	13.85	13.52	13.63	-0.58%	80,559
09/03/2026	13.68	13.87	13.60	13.71	+0.07%	48,444
09/02/2026	13.88	14.02	13.68	13.70	-1.05%	45,612
09/01/2026	13.81	14.19	13.81	13.85	-0.25%	39,937
08/31/2026	13.97	14.32	13.73	13.88	-0.64%	40,870
08/28/2026	14.15	14.90	13.88	13.97	-0.71%	78,195
08/27/2026	14.41	14.43	13.80	14.07	-2.12%	83,426
08/26/2026	14.17	15.25	14.11	14.38	+1.59%	159,429
08/25/2026	14.01	14.43	13.91	14.15	+2.24%	505,372
08/24/2026	14.09	14.10	13.81	13.84	-1.77%	106,412
08/21/2026	14.04	14.23	14.02	14.09	+0.21%	36,563
08/20/2026	14.22	14.36	14.05	14.06	-2.23%	31,497
08/19/2026	14.29	14.55	14.09	14.38	+1.77%	59,910
08/18/2026	13.93	14.23	13.90	14.13	+0.86%	52,969
08/17/2026	13.92	14.17	13.90	14.01	-0.43%	57,147
08/14/2026	14.02	14.15	13.92	14.07	-0.57%	52,509
08/13/2026	14.04	14.30	14.02	14.15	+0.64%	51,572
08/12/2026	14.03	14.24	13.80	14.06	+0.36%	47,156
08/11/2026	14.12	14.25	13.98	14.01	-0.71%	45,166
08/10/2026	14.22	14.39	13.96	14.11	-1.74%	35,062
08/07/2026	14.26	14.49	14.23	14.36	+0.70%	43,809
08/06/2026	14.42	14.60	14.24	14.26	-1.04%	23,754
08/05/2026	14.35	14.58	14.10	14.41	+0.07%	29,947
08/04/2026	14.12	14.50	13.90	14.40	+1.84%	76,833
08/03/2026	14.28	14.28	13.80	14.14	-0.84%	84,150
07/31/2026	14.18	14.40	13.85	14.26	+0.21%	59,621
07/30/2026	14.13	14.34	14.04	14.23	+0.49%	42,156
07/29/2026	13.98	14.55	13.76	14.16	+1.51%	63,067
07/29/2026	$0.00 Earnings
07/28/2026	13.80	14.04	13.67	13.95	+1.01%	65,665
07/27/2026	13.62	13.94	13.54	13.81	+1.92%	52,787
07/24/2026	13.56	13.75	13.47	13.55	-0.37%	54,940
07/23/2026	13.55	14.34	13.52	13.60	-0.80%	42,099
07/22/2026	13.86	14.10	13.71	13.71	-1.58%	46,762
07/21/2026	13.60	14.16	13.50	13.93	+2.43%	57,398
07/20/2026	13.98	14.17	13.53	13.60	-2.44%	73,632
07/17/2026	14.01	14.43	13.94	13.94	-1.69%	43,263
07/16/2026	14.44	14.58	14.10	14.18	-1.94%	56,405
07/15/2026	14.35	14.65	14.35	14.46	+0.63%	116,030
07/14/2026	14.66	14.81	14.30	14.37	-2.24%	51,314
07/13/2026	14.81	14.97	14.60	14.70	-1.21%	83,477
07/10/2026	15.16	15.16	14.60	14.88	-1.59%	74,753
07/09/2026	15.18	15.28	14.83	15.12	-0.33%	57,177
07/08/2026	15.49	15.49	14.75	15.17	-1.88%	104,541
07/07/2026	15.93	16.01	15.11	15.46	-1.72%	66,649
07/06/2026	16.37	16.46	15.64	15.73	-3.91%	87,942
07/02/2026	16.64	16.79	16.18	16.37	-0.61%	91,697
07/01/2026	15.89	16.57	15.81	16.47	+3.32%	72,318
06/30/2026	15.94	16.22	15.81	15.94	+0.13%	83,108
06/29/2026	15.82	16.28	15.50	15.92	+0.06%	105,805
06/26/2026	16.30	16.41	15.87	15.91	-2.69%	75,133
06/25/2026	16.54	16.97	16.30	16.35	-0.37%	84,412
06/24/2026	15.96	16.70	15.81	16.41	+2.76%	125,513
06/23/2026	15.66	16.47	15.16	15.97	+1.01%	124,817
06/22/2026	16.42	17.25	15.50	15.81	-1.37%	166,093
06/18/2026	15.92	16.31	15.55	16.03	+1.65%	87,091
06/17/2026	15.24	16.13	15.15	15.77	+3.96%	81,442
06/16/2026	15.40	15.53	15.00	15.17	-1.17%	106,362
06/15/2026	15.30	15.63	15.11	15.35	+0.72%	97,590
06/12/2026	15.00	15.54	14.81	15.24	+2.28%	76,197
06/11/2026	14.73	15.09	14.65	14.90	+0.95%	50,777
06/10/2026	14.90	15.11	14.64	14.76	-0.87%	81,202
06/09/2026	14.21	15.25	14.16	14.89	+4.86%	180,740
06/08/2026	13.92	14.35	13.92	14.20	+1.94%	82,124
06/05/2026	13.89	14.25	13.81	13.93	+0.94%	161,276
06/04/2026	14.55	15.00	13.60	13.80	-5.02%	296,803
06/03/2026	14.47	14.78	14.20	14.53	+0.41%	50,758
06/02/2026	14.33	14.67	14.24	14.47	+0.77%	65,677
06/01/2026	14.38	14.65	14.26	14.36	-0.90%	34,861
05/29/2026	14.42	14.75	14.35	14.49	+0.56%	45,782
05/28/2026	14.49	14.81	14.35	14.41	-0.76%	44,881
05/27/2026	14.50	14.70	14.31	14.52	+1.54%	51,200
05/26/2026	14.43	14.44	14.04	14.30	-0.90%	67,029
05/22/2026	14.51	14.81	14.41	14.43	-0.82%	35,925
05/21/2026	14.34	14.73	14.18	14.55	+1.96%	32,483
05/20/2026	14.13	14.36	14.10	14.27	+1.57%	35,478
05/19/2026	14.00	14.21	13.80	14.05	-0.07%	31,608
05/18/2026	14.60	14.75	14.01	14.06	-3.43%	38,353
05/15/2026	14.67	15.24	14.24	14.56	-1.49%	55,904
05/14/2026	15.05	15.21	14.73	14.78	-1.60%	44,651
05/13/2026	14.95	15.29	14.81	15.02	+0.47%	48,773
05/12/2026	15.00	15.15	14.79	14.95	-0.47%	27,690