The highest closing price for Amarin (AMRN) last month was $16.38, on September 30. It was up 9% for the month. The latest price is $19.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $16.06 | $16.68 | $15.92 | $16.38 | 127,300 |
September 29 2025 | $15.95 | $16.39 | $15.80 | $16.08 | 123,300 |
September 26 2025 | $15.50 | $16.00 | $15.31 | $16.00 | 69,500 |
September 25 2025 | $15.25 | $15.55 | $15.25 | $15.45 | 35,100 |
September 24 2025 | $15.26 | $15.74 | $15.24 | $15.44 | 51,800 |
September 23 2025 | $15.28 | $15.64 | $15.25 | $15.37 | 46,200 |
September 22 2025 | $15.38 | $15.63 | $15.22 | $15.38 | 83,400 |
September 19 2025 | $14.83 | $15.57 | $14.83 | $15.35 | 90,600 |
September 18 2025 | $14.76 | $15.07 | $14.62 | $14.92 | 48,800 |
September 17 2025 | $14.83 | $15.00 | $14.54 | $14.60 | 84,800 |
September 16 2025 | $14.85 | $15.00 | $14.64 | $14.93 | 38,600 |
September 15 2025 | $14.86 | $15.00 | $14.73 | $14.93 | 66,800 |
September 12 2025 | $14.99 | $15.01 | $14.83 | $15.01 | 45,500 |
September 11 2025 | $14.92 | $15.20 | $14.80 | $14.97 | 38,300 |
September 10 2025 | $15.22 | $15.46 | $14.88 | $15.00 | 46,200 |
September 09 2025 | $14.63 | $15.27 | $14.63 | $15.22 | 65,900 |
September 08 2025 | $15.22 | $15.29 | $14.74 | $14.78 | 45,200 |
September 05 2025 | $15.16 | $15.45 | $15.01 | $15.33 | 45,800 |
September 04 2025 | $15.05 | $15.05 | $14.64 | $15.03 | 53,900 |
September 03 2025 | $15.08 | $15.48 | $14.97 | $15.04 | 46,300 |
September 02 2025 | $15.03 | $15.73 | $14.93 | $15.18 | 42,000 |
Daily pricing data for Amarin dates back to 4/1/1993, and may be incomplete.
