Amarin Corporation plc - American Depositary Shares (AMRN)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	10.12	10.90	10.09	10.76	76,637	10.76
4/29/2025	10.19	10.43	10.03	10.33	63,497	10.33
4/28/2025	10.50	10.79	9.78	10.32	81,222	10.32
4/25/2025	10.99	11.00	10.31	10.43	56,186	10.43
4/24/2025	10.36	11.20	10.19	11.18	78,040	11.18
4/23/2025	10.91	10.93	9.95	10.36	86,481	10.36
4/22/2025	9.62	10.70	9.62	10.46	158,791	10.46
4/21/2025	9.01	9.71	8.94	9.55	81,855	9.55
4/17/2025	9.01	9.34	8.84	9.11	115,140	9.11
4/16/2025	9.73	9.86	9.04	9.36	203,732	9.36
4/15/2025	9.40	10.06	9.40	9.81	171,972	9.81
4/14/2025	9.22	9.51	8.32	9.47	190,440	9.47
4/11/2025	9.09	10.10	8.74	9.30	296,247	9.30
4/10/2025	0.46	0.47	0.43	0.45	1,343,253	9.03
4/09/2025	0.40	0.47	0.39	0.46	2,001,665	9.17
4/08/2025	0.42	0.46	0.40	0.43	3,050,370	8.60
4/07/2025	0.41	0.42	0.38	0.41	3,283,146	8.16
4/04/2025	0.42	0.42	0.39	0.40	2,558,846	8.05
4/03/2025	0.42	0.46	0.41	0.42	1,489,684	8.45
4/02/2025	0.43	0.45	0.42	0.43	1,008,308	8.64
4/01/2025	0.44	0.46	0.43	0.44	1,145,323	8.84
3/31/2025	0.43	0.45	0.43	0.45	997,222	8.96
3/28/2025	0.47	0.47	0.42	0.44	1,132,954	8.80
3/27/2025	0.45	0.47	0.45	0.47	369,800	9.35
3/26/2025	0.46	0.46	0.44	0.46	640,788	9.20
3/25/2025	0.47	0.48	0.45	0.46	782,695	9.18
3/24/2025	0.47	0.48	0.46	0.46	582,355	9.29
3/21/2025	0.46	0.47	0.43	0.46	1,463,792	9.14
3/20/2025	0.46	0.47	0.43	0.44	834,126	8.71
3/19/2025	0.44	0.50	0.43	0.46	3,453,080	9.20
3/18/2025	0.43	0.43	0.40	0.43	1,597,819	8.65
3/17/2025	0.42	0.42	0.39	0.41	2,176,485	8.30
3/14/2025	0.42	0.43	0.40	0.41	1,456,668	8.28
3/13/2025	0.41	0.43	0.39	0.41	2,410,419	8.20
3/12/2025	0.41	0.45	0.35	0.40	15,697,337	8.00
3/11/2025	0.47	0.49	0.40	0.47	2,471,781	9.41
3/10/2025	0.53	0.53	0.40	0.47	3,652,054	9.30
3/07/2025	0.53	0.55	0.51	0.53	575,575	10.60
3/06/2025	0.51	0.54	0.51	0.53	394,003	10.69
3/05/2025	0.52	0.53	0.50	0.53	919,651	10.58
3/04/2025	0.52	0.54	0.49	0.51	1,281,223	10.20
3/03/2025	0.54	0.55	0.51	0.51	1,209,506	10.20
2/28/2025	0.56	0.56	0.52	0.54	806,720	10.84
2/27/2025	0.58	0.59	0.55	0.55	783,257	11.02
2/26/2025	0.57	0.59	0.56	0.57	398,901	11.44
2/25/2025	0.57	0.59	0.56	0.58	894,139	11.56
2/24/2025	0.56	0.60	0.56	0.57	680,294	11.50
2/21/2025	0.58	0.60	0.58	0.59	375,340	11.78
2/20/2025	0.59	0.61	0.56	0.59	565,563	11.88
2/19/2025	0.60	0.61	0.58	0.59	871,266	11.82
2/18/2025	0.61	0.62	0.59	0.61	958,765	12.14
2/14/2025	0.60	0.62	0.60	0.61	922,547	12.25
2/13/2025	0.56	0.62	0.55	0.61	1,315,631	12.11
2/12/2025	0.51	0.59	0.51	0.56	1,353,552	11.20
2/11/2025	0.52	0.53	0.51	0.52	849,127	10.50
2/10/2025	0.54	0.56	0.51	0.52	1,408,176	10.47
2/07/2025	0.57	0.59	0.54	0.54	1,001,625	10.82
2/06/2025	0.57	0.58	0.56	0.57	1,075,859	11.43
2/05/2025	0.55	0.60	0.55	0.57	1,136,173	11.35
2/04/2025	0.55	0.57	0.54	0.55	993,768	11.05
2/03/2025	0.55	0.58	0.55	0.55	890,195	11.08