Amarin Corporation plc - American Depositary Shares (AMRN)

Historical Prices For Amarin Corporation plc - American Depositary Shares (AMRN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.70	20.06	19.42	19.46	117,156	19.46
10/22/2025	19.81	20.23	19.39	19.61	68,456	19.61
10/21/2025	20.56	20.64	19.62	19.94	93,436	19.94
10/20/2025	19.60	20.35	19.60	20.25	94,134	20.25
10/17/2025	19.56	20.26	19.25	19.64	60,002	19.64
10/16/2025	20.00	20.65	19.46	20.07	152,827	20.07
10/15/2025	19.25	20.00	19.17	19.97	70,458	19.97
10/14/2025	19.05	19.80	18.82	19.32	71,415	19.32
10/13/2025	18.58	19.52	18.58	19.17	85,767	19.17
10/10/2025	19.26	19.32	18.01	18.23	148,550	18.23
10/09/2025	19.11	19.66	18.95	19.07	65,009	19.07
10/08/2025	19.23	19.83	19.03	19.28	93,970	19.28
10/07/2025	19.08	20.43	19.01	19.27	189,962	19.27
10/06/2025	19.01	20.42	18.61	19.33	269,399	19.33
10/03/2025	16.76	18.84	16.76	18.84	225,578	18.84
10/02/2025	16.71	16.88	16.37	16.74	75,596	16.74
10/01/2025	16.30	16.79	16.30	16.64	87,925	16.64
9/30/2025	16.06	16.68	15.92	16.38	127,552	16.38
9/29/2025	15.95	16.39	15.80	16.08	123,259	16.08
9/26/2025	15.50	16.00	15.31	16.00	69,553	16.00
9/25/2025	15.25	15.55	15.25	15.45	35,070	15.45
9/24/2025	15.26	15.73	15.24	15.44	51,808	15.44
9/23/2025	15.28	15.64	15.25	15.37	46,218	15.37
9/22/2025	15.38	15.63	15.22	15.38	83,409	15.38
9/19/2025	14.83	15.56	14.83	15.35	90,634	15.35
9/18/2025	14.76	15.07	14.62	14.92	48,821	14.92
9/17/2025	14.83	15.00	14.54	14.60	84,762	14.60
9/16/2025	14.85	15.00	14.64	14.93	38,615	14.93
9/15/2025	14.86	15.00	14.73	14.93	67,009	14.93
9/12/2025	14.99	15.01	14.83	15.01	45,528	15.01
9/11/2025	14.92	15.20	14.80	14.97	38,261	14.97
9/10/2025	15.22	15.46	14.88	14.99	46,215	14.99
9/09/2025	14.63	15.27	14.63	15.22	65,903	15.22
9/08/2025	15.22	15.29	14.74	14.78	45,249	14.78
9/05/2025	15.16	15.45	15.01	15.33	45,809	15.33
9/04/2025	15.05	15.05	14.64	15.03	53,960	15.03
9/03/2025	15.08	15.48	14.97	15.04	46,347	15.04
9/02/2025	15.03	15.73	14.93	15.18	42,041	15.18
8/29/2025	15.41	15.41	14.93	15.04	54,998	15.04
8/28/2025	15.03	15.59	15.03	15.40	45,980	15.40
8/27/2025	15.50	15.78	15.33	15.47	49,272	15.47
8/26/2025	15.28	15.62	15.28	15.54	37,199	15.54
8/25/2025	15.90	16.00	15.30	15.39	86,878	15.39
8/22/2025	15.83	16.14	15.81	15.98	44,615	15.98
8/21/2025	15.70	15.92	15.54	15.82	53,190	15.82
8/20/2025	15.82	16.02	15.70	15.85	61,746	15.85
8/19/2025	16.17	16.17	15.68	15.82	50,464	15.82
8/18/2025	15.65	16.50	15.65	16.17	109,033	16.17
8/15/2025	14.98	15.77	14.98	15.65	81,742	15.65
8/14/2025	14.86	15.24	14.81	15.04	85,952	15.04
8/13/2025	14.97	15.00	14.66	15.00	59,747	15.00
8/12/2025	14.87	15.03	14.62	14.90	97,938	14.90
8/11/2025	14.95	15.04	14.57	14.94	57,437	14.94
8/08/2025	15.00	15.25	14.73	14.99	75,707	14.99
8/07/2025	15.05	15.19	14.88	15.10	50,837	15.10
8/06/2025	15.13	15.20	14.64	15.05	49,208	15.05
8/05/2025	15.49	15.50	15.01	15.13	67,144	15.13
8/04/2025	15.16	15.48	14.90	15.38	67,795	15.38
8/01/2025	14.24	15.65	14.05	15.16	88,533	15.16
7/31/2025	15.00	15.07	14.37	14.52	54,203	14.52
7/30/2025	14.98	15.30	14.49	14.97	84,630	14.97
7/29/2025	14.99	15.34	14.45	14.65	87,763	14.65
7/28/2025	15.31	15.38	14.78	14.99	62,791	14.99
7/25/2025	15.54	15.61	15.13	15.38	77,779	15.38
7/24/2025	15.59	15.59	15.27	15.50	39,268	15.50