AMRN - AMARIN CORP PLC
14.06
-0.120 -0.853%
Share volume: 47,851
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$14.18
-0.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $13.98 | $13.98 | $14.23 | $14.23 | $13.71 | $13.71 | $14.06 | $14.06 | 47,851 | $47,850.00 |
| 03-05-2026 | $14.54 | $14.54 | $14.75 | $14.75 | $13.79 | $13.79 | $14.18 | $14.18 | 77,683 | $77,683.00 |
| 03-04-2026 | $14.44 | $14.44 | $14.79 | $14.79 | $14.00 | $14.00 | $14.54 | $14.54 | 72,417 | $72,417.00 |
| 03-03-2026 | $13.72 | $13.72 | $14.51 | $14.51 | $13.66 | $13.66 | $14.35 | $14.35 | 101,981 | $101,981.00 |
| 03-02-2026 | $13.51 | $13.51 | $14.07 | $14.07 | $13.51 | $13.51 | $13.93 | $13.93 | 102,383 | $102,383.00 |
| 02-27-2026 | $13.99 | $13.99 | $14.07 | $14.07 | $13.78 | $13.78 | $13.80 | $13.80 | 50,837 | $50,837.00 |
| 02-26-2026 | $13.71 | $13.71 | $14.24 | $14.24 | $13.58 | $13.58 | $14.12 | $14.12 | 98,760 | $98,760.00 |
| 02-25-2026 | $15.36 | $15.36 | $15.37 | $15.37 | $13.54 | $13.54 | $14.05 | $14.05 | 390,478 | $390,478.00 |
| 02-24-2026 | $15.56 | $15.56 | $15.96 | $15.96 | $15.51 | $15.51 | $15.52 | $15.52 | 64,930 | $64,930.00 |
| 02-23-2026 | $15.48 | $15.48 | $15.71 | $15.71 | $15.39 | $15.39 | $15.63 | $15.63 | 32,846 | $32,846.00 |