AMRN
AMARIN SP ADR (AMRN)
NASDAQ
$14.55+$0.07 (+0.52%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $303.8M
    Market Cap
  • 21.09%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +1.62%
    Low Price$14.05
    High Price$15.05
  • 3 Months
    +2.05%
    Low Price$13.93
    High Price$16.37
  • 1 Year
    +22.16%
    Low Price$11.85
    High Price$20.25
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
14.97
15.58
14.84
15.02
-0.20%
37,650
05/08/2026
14.82
15.10
14.82
15.05
+1.42%
43,172
05/07/2026
14.81
14.92
14.54
14.84
-0.40%
37,068
05/06/2026
14.50
15.00
14.27
14.90
+2.76%
60,102
05/05/2026
14.35
14.56
14.18
14.50
+1.83%
55,855
05/04/2026
14.07
14.42
13.81
14.24
+1.21%
74,560
05/01/2026
13.87
14.23
12.96
14.07
+1.01%
302,184
04/30/2026
14.34
14.52
13.61
13.93
-2.52%
118,207
04/29/2026
13.90
14.42
13.28
14.29
+2.36%
269,952
04/29/2026
$0.00 Earnings
04/28/2026
13.88
14.16
13.70
13.96
+0.22%
65,823
04/27/2026
14.31
14.40
13.76
13.93
-2.66%
129,338
04/24/2026
14.56
14.88
14.00
14.31
-1.92%
73,625
04/23/2026
14.35
14.88
14.32
14.59
+0.62%
51,021
04/22/2026
14.48
14.69
14.24
14.50
-0.07%
30,512
04/21/2026
14.52
14.77
14.21
14.51
-0.75%
67,549
04/20/2026
14.75
15.00
14.49
14.62
-2.40%
32,653
04/17/2026
14.80
15.10
14.60
14.98
+1.77%
62,834
04/16/2026
15.00
15.15
14.40
14.72
-3.16%
146,834
04/15/2026
14.48
15.20
14.40
15.20
+4.47%
53,802
04/14/2026
14.56
14.64
13.99
14.55
+0.28%
28,175
04/13/2026
14.38
14.84
14.38
14.51
+0.21%
34,974
04/10/2026
14.63
14.76
14.00
14.48
-2.03%
49,178
04/09/2026
14.74
14.96
14.50
14.78
+0.34%
63,560
04/08/2026
14.93
14.99
14.50
14.73
+0.27%
38,012
04/07/2026
14.59
14.79
14.23
14.69
+0.34%
35,664
04/06/2026
14.72
14.92
14.58
14.64
-0.68%
25,963
04/02/2026
14.50
14.94
14.50
14.74
+0.68%
13,174
04/01/2026
14.46
14.90
14.41
14.64
+1.24%
25,238
03/31/2026
14.20
14.60
13.99
14.46
+3.66%
35,225
03/30/2026
14.45
14.45
13.75
13.95
-3.46%
58,720
03/27/2026
14.51
14.70
14.16
14.45
-1.50%
60,587
03/26/2026
14.53
14.84
14.37
14.67
-0.07%
29,355
03/25/2026
14.58
15.00
14.48
14.68
+1.45%
65,068
03/24/2026
14.60
14.78
14.16
14.47
-0.89%
49,478
03/23/2026
14.74
14.85
14.32
14.60
+0.76%
27,077
03/20/2026
15.00
15.04
14.30
14.49
-3.40%
82,215
03/19/2026
14.81
15.32
14.76
15.00
+0.40%
34,758
03/18/2026
15.42
15.42
14.83
14.94
-3.74%
35,641
03/17/2026
15.26
15.72
15.25
15.52
+0.65%
36,295
03/16/2026
15.72
15.77
15.18
15.42
+0.52%
30,669
03/13/2026
16.39
16.70
15.27
15.34
-6.29%
71,140
03/12/2026
16.07
17.00
15.76
16.37
+0.31%
126,744
03/11/2026
15.97
16.48
15.71
16.32
+2.22%
82,140
03/10/2026
14.63
15.99
14.48
15.97
+9.50%
179,999
03/09/2026
13.94
14.67
13.94
14.58
+3.70%
81,531
03/06/2026
13.98
14.23
13.71
14.06
-0.85%
47,851
03/05/2026
14.54
14.75
13.79
14.18
-2.48%
77,683
03/04/2026
14.44
14.79
14.00
14.54
+1.32%
72,417
03/03/2026
13.72
14.51
13.66
14.35
+3.02%
101,981
03/02/2026
13.51
14.07
13.51
13.93
+0.94%
102,383
02/27/2026
13.99
14.07
13.78
13.80
-2.27%
50,837
02/26/2026
13.71
14.24
13.58
14.12
+0.50%
98,760
02/25/2026
15.36
15.37
13.54
14.05
-9.47%
390,478
02/25/2026
$0.01 Earnings
02/24/2026
15.56
15.96
15.51
15.52
-0.70%
64,930
02/23/2026
15.48
15.71
15.39
15.63
+0.26%
32,846
02/20/2026
15.56
16.00
15.33
15.59
-0.83%
77,448
02/19/2026
15.65
15.98
15.32
15.72
-0.25%
59,392
02/18/2026
15.57
16.00
15.42
15.76
+0.77%
45,826
02/17/2026
14.72
15.85
14.49
15.64
+6.11%
155,196
02/13/2026
14.73
15.24
14.73
14.74
-0.81%
43,832
02/12/2026
14.96
15.33
14.38
14.86
-1.65%
67,208
02/11/2026
14.91
15.25
14.49
15.11
+0.60%
80,333
02/10/2026
14.52
15.26
14.51
15.02
+1.83%
60,215
02/09/2026
14.57
14.83
14.30
14.75
0.00%
43,153
02/06/2026
14.32
14.99
14.14
14.75
+4.68%
89,391
02/05/2026
14.51
14.81
14.05
14.09
-3.49%
73,558
02/04/2026
15.06
15.45
14.35
14.60
-2.99%
141,173
02/03/2026
14.97
15.25
14.77
15.05
+0.37%
57,656
02/02/2026
14.89
15.33
14.69
15.00
+0.50%
49,772
01/30/2026
15.28
15.45
14.61
14.92
-3.24%
52,795
01/29/2026
15.02
15.48
14.68
15.42
+2.32%
61,590
01/28/2026
15.78
15.93
15.02
15.07
-3.95%
65,824
01/27/2026
15.45
15.95
15.40
15.69
+0.90%
35,757
01/26/2026
16.16
16.17
15.40
15.55
-4.37%
89,378
01/23/2026
16.44
17.31
16.14
16.26
-1.51%
138,672
01/22/2026
15.26
16.67
15.26
16.51
+7.98%
142,309
01/21/2026
15.44
15.73
14.87
15.29
-1.42%
106,727
01/20/2026
14.63
15.70
14.61
15.51
+4.94%
134,403
01/16/2026
14.98
15.23
14.50
14.78
-0.81%
77,276
01/15/2026
15.00
15.23
14.79
14.90
-0.73%
74,801
01/14/2026
15.04
15.39
14.93
15.01
-0.99%
131,308
01/13/2026
15.19
15.60
14.86
15.16
-2.57%
74,826
01/12/2026
16.03
16.18
15.05
15.56
-1.64%
152,940