AMRN - AMARIN CORP PLC
14.51
-0.110 -0.758%
Share volume: 67,223
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$14.62
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $14.52 | $14.52 | $14.77 | $14.77 | $14.21 | $14.21 | $14.51 | $14.51 | 67,223 | $67,223.00 |
| 04-20-2026 | $14.75 | $14.75 | $15.00 | $15.00 | $14.49 | $14.49 | $14.62 | $14.62 | 32,653 | $32,653.00 |
| 04-17-2026 | $14.80 | $14.80 | $15.10 | $15.10 | $14.60 | $14.60 | $14.98 | $14.98 | 62,834 | $62,834.00 |
| 04-16-2026 | $15.00 | $15.00 | $15.15 | $15.15 | $14.40 | $14.40 | $14.72 | $14.72 | 146,834 | $146,834.00 |
| 04-15-2026 | $14.48 | $14.48 | $15.20 | $15.20 | $14.40 | $14.40 | $15.20 | $15.20 | 53,802 | $53,802.00 |
| 04-14-2026 | $14.56 | $14.56 | $14.64 | $14.64 | $13.99 | $13.99 | $14.55 | $14.55 | 28,175 | $28,175.00 |
| 04-13-2026 | $14.38 | $14.38 | $14.84 | $14.84 | $14.38 | $14.38 | $14.51 | $14.51 | 34,974 | $34,974.00 |
| 04-10-2026 | $14.63 | $14.63 | $14.76 | $14.76 | $14.00 | $14.00 | $14.48 | $14.48 | 49,298 | $49,298.00 |
| 04-09-2026 | $14.74 | $14.74 | $14.96 | $14.96 | $14.50 | $14.50 | $14.78 | $14.78 | 63,560 | $63,560.00 |
| 04-08-2026 | $14.93 | $14.93 | $14.99 | $14.99 | $14.50 | $14.50 | $14.73 | $14.73 | 38,012 | $38,012.00 |