AMRN | AMARIN SP ADR | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

AMARIN SP ADR (AMRN)

NASDAQ

$11.64-$0.11 (-0.90%)

Price as of Nov 11, 2026 7:55 PM EST

$494.0M
Market Cap
-26.97%
1-Year Change
Drug Manufacturers - General
Industry

1 Month
-2.33%

Low Price$11.32

High Price$12.75
3 Months
-16.73%

Low Price$11.32

High Price$14.39
1 Year
-26.97%

Low Price$11.32

High Price$16.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	11.67	11.82	11.46	11.75	+0.09%	81,223
11/09/2026	11.65	11.89	11.45	11.74	+1.12%	73,224
11/06/2026	11.74	11.89	11.39	11.61	+0.30%	170,677
11/05/2026	12.23	12.23	11.50	11.58	-5.51%	97,155
11/04/2026	12.20	12.57	12.07	12.25	+1.66%	80,685
11/03/2026	12.05	12.17	11.87	12.05	-0.66%	92,632
11/02/2026	12.11	12.27	11.85	12.13	+0.17%	100,217
10/30/2026	12.71	12.76	12.00	12.11	-4.91%	101,277
10/29/2026	12.79	13.18	12.68	12.74	-0.08%	40,038
10/28/2026	12.20	13.01	12.10	12.75	+6.65%	161,302
10/28/2026	$0.08 Earnings
10/27/2026	12.06	12.19	11.95	11.95	-1.16%	56,894
10/26/2026	12.04	12.17	11.70	12.09	+2.54%	64,818
10/23/2026	11.51	11.97	11.40	11.79	+1.64%	83,064
10/22/2026	11.40	11.65	11.25	11.60	+0.78%	27,363
10/21/2026	11.60	11.67	11.46	11.51	+0.26%	37,945
10/20/2026	11.50	11.86	11.48	11.48	-0.43%	29,140
10/19/2026	11.41	11.59	11.32	11.53	+1.86%	78,061
10/16/2026	11.50	11.63	11.25	11.32	-2.16%	113,657
10/15/2026	11.57	11.85	11.56	11.57	-0.34%	54,357
10/14/2026	11.47	11.79	11.40	11.61	+0.26%	51,010
10/13/2026	11.53	11.62	11.34	11.58	+0.43%	102,387
10/12/2026	11.93	11.93	11.39	11.53	-4.16%	90,041
10/09/2026	11.99	12.20	11.95	12.03	+0.33%	44,854
10/08/2026	11.91	12.08	11.85	11.99	-0.25%	61,581
10/07/2026	12.00	12.05	11.86	12.02	-0.41%	74,942
10/06/2026	12.09	12.28	11.83	12.07	-0.17%	75,422
10/05/2026	12.29	12.34	12.00	12.09	-2.11%	79,841
10/02/2026	13.00	13.02	12.31	12.35	-2.91%	100,386
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