Amarin (AMRN) Historical Prices

3,254 Followers

Time Period

Events

AMRN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	11.67	11.69	11.33	11.38	11.38	-2.49%	36,783	0.49
Nov 12, 2026	11.64	11.71	11.40	11.67	11.67	-0.34%	60,117	0.81
Nov 11, 2026	11.75	11.82	11.58	11.71	11.71	-0.34%	81,265	1.10
Nov 10, 2026	11.67	11.82	11.46	11.75	11.75	+1.21%	81,223	1.11
Nov 09, 2026	11.65	11.89	11.45	11.74	11.74	+1.12%	73,224	1.00
Nov 06, 2026	11.74	11.89	11.39	11.61	11.61	+0.30%	170,451	2.40
Nov 05, 2026	12.23	12.23	11.50	11.58	11.58	-5.51%	97,138	1.39
Nov 04, 2026	12.20	12.57	12.07	12.25	12.25	+1.66%	80,616	1.16
Nov 03, 2026	12.05	12.17	11.87	12.05	12.05	-0.66%	91,643	1.34
Nov 02, 2026	12.11	12.27	11.85	12.13	12.13	+0.17%	100,108	1.49
Oct 30, 2026	12.71	12.76	12.00	12.11	12.11	-4.91%	101,275	1.52
Oct 29, 2026	12.79	13.18	12.68	12.74	12.74	-0.08%	40,035	0.59
Oct 28, 2026	12.20	13.01	12.10	12.75	12.75	+6.65%	161,302	2.45
Oct 27, 2026	12.06	12.19	11.95	11.95	11.95	-1.16%	56,893	0.87
Oct 26, 2026	12.04	12.17	11.70	12.09	12.09	+2.54%	64,818	0.99
Oct 23, 2026	11.51	11.97	11.40	11.79	11.79	+1.64%	82,768	1.27
Oct 22, 2026	11.40	11.65	11.25	11.60	11.60	+0.78%	27,361	0.42
Oct 21, 2026	11.60	11.67	11.46	11.51	11.51	+0.26%	37,945	0.57
Oct 20, 2026	11.50	11.86	11.48	11.48	11.48	-0.43%	29,140	0.44
Oct 19, 2026	11.41	11.59	11.32	11.53	11.53	+1.86%	78,060	1.19
Oct 16, 2026	11.50	11.63	11.25	11.32	11.32	-2.16%	113,656	1.75
Oct 15, 2026	11.57	11.85	11.56	11.57	11.57	-0.34%	54,357	0.83
Oct 14, 2026	11.47	11.79	11.40	11.61	11.61	+0.26%	51,010	0.78
Oct 13, 2026	11.53	11.62	11.34	11.58	11.58	+0.43%	102,387	1.59
Oct 12, 2026	11.93	11.93	11.39	11.53	11.53	-4.16%	90,041	1.39
Oct 09, 2026	11.99	12.20	11.95	12.03	12.03	+0.33%	44,854	0.69
Oct 08, 2026	11.91	12.08	11.85	11.99	11.99	-0.25%	61,581	0.95
Oct 07, 2026	12.00	12.05	11.86	12.02	12.02	-0.41%	74,942	1.15
Oct 06, 2026	12.09	12.28	11.83	12.07	12.07	-0.17%	75,422	1.16
Oct 05, 2026	12.29	12.34	12.00	12.09	12.09	-2.11%	79,838	1.22
Oct 02, 2026	13.00	13.02	12.31	12.35	12.35	-2.91%	100,386	1.55
Oct 01, 2026	13.00	13.04	12.63	12.72	12.72	-2.15%	77,316	1.19
Sep 30, 2026	13.01	13.23	12.98	13.00	13.00	-1.07%	62,544	0.98
Sep 29, 2026	13.24	13.28	13.04	13.14	13.14	-0.83%	19,815	0.30
Sep 28, 2026	13.19	13.47	13.06	13.25	13.25	+0.38%	22,788	0.35
Sep 25, 2026	13.40	13.40	13.00	13.20	13.20	-1.71%	127,281	1.95
Sep 24, 2026	13.58	13.63	13.40	13.43	13.43	-2.11%	47,935	0.73
Sep 23, 2026	13.71	13.81	13.50	13.72	13.72	-0.22%	59,839	0.90
Sep 22, 2026	13.52	13.90	13.52	13.75	13.75	+2.00%	59,062	0.89
Sep 21, 2026	13.63	13.80	13.38	13.48	13.48	-1.10%	38,789	0.57
Sep 18, 2026	13.84	13.90	13.58	13.63	13.63	-1.73%	50,664	0.73
Sep 17, 2026	13.92	13.95	13.72	13.87	13.87	+0.22%	24,335	0.34
Sep 16, 2026	13.97	14.08	13.78	13.84	13.84	-0.65%	45,089	0.62
Sep 15, 2026	13.95	13.97	13.72	13.93	13.93	-0.50%	41,106	0.56
Sep 14, 2026	13.76	14.08	13.76	14.00	14.00	+1.45%	38,269	0.52
Sep 11, 2026	14.09	14.10	13.68	13.80	13.80	-1.71%	49,369	0.66
Sep 10, 2026	14.27	14.30	13.90	14.04	14.04	-2.43%	51,753	0.69
Sep 09, 2026	14.17	14.40	14.07	14.39	14.39	+0.98%	33,687	0.45
Sep 08, 2026	13.52	14.30	13.19	14.25	14.25	+4.55%	99,807	1.33
Sep 07, 2026	13.67	13.85	13.52	13.63	13.63	0.00%	0	0.00

Amarin historical prices

Amarin (AMRN) Historical Prices

Become an Expert with TipRanks Premium