Amarin Stock Price History
NASDAQ: AMRNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
12.03+0.04 (+0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMRN price history at a glance
The price history for Amarin (AMRN) on this page begins on March 29, 1993, when the stock closed at $12,125.00; it most recently closed at $12.03 on October 5, 2026. The highest price in this record is $28,500.00, reached on July 5, 1993; the latest close is 100.0% below that peak. Across the 32 complete calendar years in the table, AMRN finished higher in 15 and lower in 17. Its best year was 2010 (+473.4%) and its worst was 2007 (-89.5%).
Over roughly 34 years the share price changed -99.9%, a -18.6% compound annual price return (excluding dividends). In the last 12 months alone, AMRN has lost 36.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $28,500.00
- Date of high
- Jul 5, 1993
- Low since 1993
- $7.00
- Date of low
- Mar 10, 2025
- 52-week high
- $20.90
- 52-week low
- $11.83
- Last close
- $12.03
AMRN returns
1 week
-2.59%
1 month
-16.40%
3 months
-19.15%
6 months
-16.92%
Year to date
-13.83%
1 year
-36.92%
3 years
-20.86%
5 years
-88.34%
AMRN price return, excluding dividends.
AMRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.03 | -12.32% |
| 2025 | 13.72 | +29.43% |
| 2024 | 10.60 | -39.08% |
| 2023 | 17.40 | -28.10% |
| 2022 | 24.20 | -64.09% |
| 2021 | 67.40 | -31.08% |
| 2020 | 97.80 | -76.66% |
| 2019 | 419.00 | +58.71% |
| 2018 | 264.00 | +229.18% |
| 2017 | 80.20 | +30.19% |
| 2016 | 61.60 | +62.96% |
| 2015 | 37.80 | +67.26% |
| 2014 | 22.60 | -43.22% |
| 2013 | 39.80 | -76.34% |
| 2012 | 168.20 | +12.28% |
| 2011 | 149.80 | -8.66% |
| 2010 | 164.00 | +473.43% |
| 2009 | 28.60 | +110.29% |
| 2008 | 13.60 | -71.67% |
| 2007 | 48.00 | -89.47% |
| 2006 | 456.00 | +90.00% |
| 2005 | 240.00 | -55.72% |
| 2004 | 542.00 | +75.97% |
| 2003 | 308.00 | -61.40% |
| 2002 | 798.00 | -78.30% |
| 2001 | 3,678.00 | +234.36% |
| 2000 | 1,100.00 | +15.79% |
| 1999 | 950.00 | +33.33% |
| 1998 | 712.50 | -88.37% |
| 1997 | 6,125.00 | -48.96% |
| 1996 | 12,000.00 | -33.33% |
| 1995 | 18,000.00 | +38.46% |
| 1994 | 13,000.00 | -25.71% |
| 1993* | 17,500.00 | +44.33% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
AMRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.09 | 12.20 | 11.95 | 12.03 | +0.33% | |
| 11.96 | 12.08 | 11.86 | 11.99 | -0.25% | |
| 11.99 | 12.05 | 11.86 | 12.02 | -0.41% | |
| 12.09 | 12.28 | 11.83 | 12.07 | -0.17% | |
| 12.29 | 12.34 | 12.00 | 12.09 | -2.11% | |
| 13.00 | 13.02 | 12.31 | 12.35 | -2.91% | |
| 13.00 | 13.04 | 12.63 | 12.72 | -2.15% | |
| 13.01 | 13.23 | 12.98 | 13.00 | -1.07% | |
| 13.24 | 13.28 | 13.04 | 13.14 | -0.83% | |
| 13.19 | 13.47 | 13.06 | 13.25 | +0.38% | |
| 13.40 | 13.40 | 13.00 | 13.20 | -1.71% | |
| 13.58 | 13.63 | 13.40 | 13.43 | -2.11% | |
| 13.71 | 13.81 | 13.50 | 13.72 | -0.22% | |
| 13.52 | 13.90 | 13.52 | 13.75 | +2.00% | |
| 13.63 | 13.80 | 13.38 | 13.48 | -1.10% | |
| 13.84 | 13.90 | 13.58 | 13.63 | -1.73% | |
| 13.92 | 13.95 | 13.72 | 13.87 | +0.22% | |
| 13.97 | 14.08 | 13.78 | 13.84 | -0.65% | |
| 13.95 | 13.97 | 13.72 | 13.93 | -0.50% | |
| 13.76 | 14.08 | 13.76 | 14.00 | +1.45% | |
| 14.09 | 14.10 | 13.68 | 13.80 | -1.71% | |
| 14.27 | 14.30 | 13.90 | 14.04 | -2.43% | |
| 14.17 | 14.40 | 14.07 | 14.39 | +0.98% | |
| 13.52 | 14.30 | 13.19 | 14.25 | +4.55% | |
| 13.67 | 13.85 | 13.52 | 13.63 | -0.58% | |
| 13.68 | 13.87 | 13.60 | 13.71 | +0.07% | |
| 13.88 | 14.02 | 13.68 | 13.70 | -1.08% | |
| 13.81 | 14.19 | 13.81 | 13.85 | -0.22% | |
| 13.97 | 14.32 | 13.73 | 13.88 | -0.64% | |
| 14.15 | 14.90 | 13.88 | 13.97 | -0.71% | |
| 14.41 | 14.43 | 13.80 | 14.07 | -2.16% | |
| 14.17 | 15.25 | 14.11 | 14.38 | +1.63% | |
| 14.01 | 14.43 | 13.91 | 14.15 | +2.24% | |
| 14.09 | 14.10 | 13.81 | 13.84 | -1.77% | |
| 14.04 | 14.23 | 14.02 | 14.09 | +0.21% | |
| 14.22 | 14.36 | 14.05 | 14.06 | -2.23% | |
| 14.29 | 14.55 | 14.09 | 14.38 | +1.77% | |
| 13.93 | 14.23 | 13.90 | 14.13 | +0.86% | |
| 13.92 | 14.17 | 13.90 | 14.01 | -0.43% | |
| 14.02 | 14.15 | 13.92 | 14.07 | -0.57% | |
| 14.04 | 14.30 | 14.02 | 14.15 | +0.64% | |
| 14.03 | 14.24 | 13.80 | 14.06 | +0.36% | |
| 14.12 | 14.25 | 13.98 | 14.01 | -0.71% | |
| 14.22 | 14.39 | 13.96 | 14.11 | -1.74% | |
| 14.26 | 14.49 | 14.23 | 14.36 | +0.70% | |
| 14.42 | 14.60 | 14.24 | 14.26 | -1.04% | |
| 14.35 | 14.58 | 14.10 | 14.41 | +0.07% | |
| 14.12 | 14.50 | 13.90 | 14.40 | +1.84% | |
| 14.28 | 14.28 | 13.80 | 14.14 | -0.84% | |
| 14.18 | 14.40 | 13.85 | 14.26 | +0.21% | |
| 14.13 | 14.34 | 14.04 | 14.23 | +0.49% | |
| 13.98 | 14.55 | 13.76 | 14.16 | +1.51% | |
| 13.80 | 14.04 | 13.67 | 13.95 | +1.01% | |
| 13.62 | 13.94 | 13.54 | 13.81 | +1.92% | |
| 13.56 | 13.75 | 13.47 | 13.55 | -0.37% | |
| 13.55 | 14.34 | 13.52 | 13.60 | -0.80% | |
| 13.86 | 14.10 | 13.71 | 13.71 | -1.58% | |
| 13.60 | 14.16 | 13.50 | 13.93 | +2.43% | |
| 13.98 | 14.17 | 13.53 | 13.60 | -2.44% | |
| 14.01 | 14.43 | 13.94 | 13.94 | -1.69% | |
| 14.44 | 14.58 | 14.10 | 14.18 | -1.94% | |
| 14.35 | 14.65 | 14.35 | 14.46 | +0.63% | |
| 14.66 | 14.81 | 14.30 | 14.37 | -2.24% | |
| 14.81 | 14.97 | 14.60 | 14.70 | -1.21% | |
| 15.16 | 15.16 | 14.60 | 14.88 | -1.59% | |
| 15.18 | 15.28 | 14.83 | 15.12 | -0.33% | |
| 15.49 | 15.49 | 14.75 | 15.17 | -1.88% | |
| 15.93 | 16.01 | 15.11 | 15.46 | -1.72% | |
| 16.37 | 16.46 | 15.64 | 15.73 | -3.91% | |
| 16.64 | 16.79 | 16.18 | 16.37 | -0.61% | |
| 15.89 | 16.57 | 15.81 | 16.47 | +3.32% | |
| 15.94 | 16.22 | 15.81 | 15.94 | +0.13% | |
| 15.82 | 16.28 | 15.50 | 15.92 | +0.06% | |
| 16.30 | 16.41 | 15.87 | 15.91 | -2.69% | |
| 16.54 | 16.97 | 16.30 | 16.35 | -0.37% | |
| 15.96 | 16.70 | 15.81 | 16.41 | +2.76% | |
| 15.66 | 16.47 | 15.16 | 15.97 | +1.01% | |
| 16.42 | 17.25 | 15.50 | 15.81 | -1.37% | |
| 15.92 | 16.31 | 15.55 | 16.03 | +1.65% | |
| 15.24 | 16.13 | 15.15 | 15.77 | +3.96% | |
| 15.40 | 15.53 | 15.00 | 15.17 | -1.17% | |
| 15.30 | 15.63 | 15.11 | 15.35 | +0.72% | |
| 15.00 | 15.54 | 14.81 | 15.24 | +2.28% | |
| 14.73 | 15.09 | 14.65 | 14.90 | +0.95% | |
| 14.90 | 15.11 | 14.64 | 14.76 | -0.87% | |
| 14.21 | 15.25 | 14.16 | 14.89 | +4.86% | |
| 13.92 | 14.35 | 13.92 | 14.20 | +1.94% | |
| 13.89 | 14.25 | 13.81 | 13.93 | +0.94% | |
| 14.55 | 15.00 | 13.60 | 13.80 | -5.02% | |
| 14.47 | 14.78 | 14.20 | 14.53 | +0.41% | |
| 14.33 | 14.67 | 14.24 | 14.47 | +0.77% | |
| 14.38 | 14.65 | 14.26 | 14.36 | -0.90% | |
| 14.42 | 14.75 | 14.35 | 14.49 | +0.56% | |
| 14.49 | 14.81 | 14.35 | 14.41 | -0.76% | |
| 14.50 | 14.70 | 14.31 | 14.52 | +1.54% | |
| 14.43 | 14.44 | 14.04 | 14.30 | -0.90% | |
| 14.51 | 14.81 | 14.41 | 14.43 | -0.82% | |
| 14.34 | 14.73 | 14.18 | 14.55 | +1.96% | |
| 14.13 | 14.36 | 14.10 | 14.27 | +1.57% | |
| 14.00 | 14.21 | 13.80 | 14.05 | -0.07% | |
| 14.60 | 14.75 | 14.01 | 14.06 | -3.43% | |
| 14.67 | 15.24 | 14.24 | 14.56 | -1.49% | |
| 15.05 | 15.21 | 14.73 | 14.78 | -1.60% | |
| 14.95 | 15.29 | 14.81 | 15.02 | +0.47% | |
| 15.00 | 15.15 | 14.79 | 14.95 | -0.47% | |
| 14.97 | 15.58 | 14.84 | 15.02 | -0.20% | |
| 14.82 | 15.10 | 14.82 | 15.05 | +1.42% | |
| 14.81 | 14.92 | 14.54 | 14.84 | -0.40% | |
| 14.50 | 15.00 | 14.27 | 14.90 | +2.76% | |
| 14.35 | 14.56 | 14.18 | 14.50 | +1.83% | |
| 14.07 | 14.42 | 13.81 | 14.24 | +1.21% | |
| 13.87 | 14.23 | 12.96 | 14.07 | +1.01% | |
| 14.34 | 14.52 | 13.61 | 13.93 | -2.52% | |
| 13.90 | 14.42 | 13.28 | 14.29 | +2.36% | |
| 13.88 | 14.16 | 13.70 | 13.96 | +0.22% | |
| 14.31 | 14.40 | 13.76 | 13.93 | -2.66% | |
| 14.56 | 14.88 | 14.00 | 14.31 | -1.92% | |
| 14.35 | 14.88 | 14.32 | 14.59 | +0.62% | |
| 14.48 | 14.69 | 14.24 | 14.50 | -0.07% | |
| 14.52 | 14.77 | 14.21 | 14.51 | -0.75% | |
| 14.75 | 15.00 | 14.49 | 14.62 | -2.40% | |
| 14.80 | 15.10 | 14.60 | 14.98 | +1.77% | |
| 15.00 | 15.15 | 14.40 | 14.72 | -3.16% | |
| 14.48 | 15.20 | 14.40 | 15.20 | +4.47% | |
| 14.56 | 14.64 | 13.99 | 14.55 | +0.28% | |
| 14.38 | 14.84 | 14.38 | 14.51 | +0.21% | |
| 14.63 | 14.76 | 14.00 | 14.48 | -2.03% | |
| 14.74 | 14.96 | 14.50 | 14.78 | +0.34% | |
| 14.93 | 14.99 | 14.50 | 14.73 | +0.27% | |
| 14.59 | 14.79 | 14.23 | 14.69 | +0.34% | |
| 14.72 | 14.92 | 14.58 | 14.64 | -0.68% | |
| 14.50 | 14.94 | 14.50 | 14.74 | +0.68% | |
| 14.46 | 14.90 | 14.41 | 14.64 | +1.24% | |
| 14.20 | 14.60 | 13.99 | 14.46 | +3.66% | |
| 14.45 | 14.45 | 13.75 | 13.95 | -3.46% | |
| 14.51 | 14.70 | 14.16 | 14.45 | -1.50% | |
| 14.53 | 14.84 | 14.37 | 14.67 | -0.07% | |
| 14.58 | 15.00 | 14.48 | 14.68 | +1.45% | |
| 14.60 | 14.78 | 14.16 | 14.47 | -0.89% | |
| 14.74 | 14.85 | 14.32 | 14.60 | +0.76% | |
| 15.00 | 15.04 | 14.30 | 14.49 | -3.40% | |
| 14.81 | 15.32 | 14.76 | 15.00 | +0.40% | |
| 15.42 | 15.42 | 14.83 | 14.94 | -3.74% | |
| 15.26 | 15.72 | 15.25 | 15.52 | +0.65% | |
| 15.72 | 15.77 | 15.18 | 15.42 | +0.52% | |
| 16.39 | 16.70 | 15.27 | 15.34 | -6.29% | |
| 16.07 | 17.00 | 15.76 | 16.37 | +0.31% | |
| 15.97 | 16.48 | 15.71 | 16.32 | +2.19% | |
| 14.63 | 15.99 | 14.48 | 15.97 | +9.53% | |
| 13.94 | 14.67 | 13.94 | 14.58 | +3.70% | |
| 13.98 | 14.23 | 13.71 | 14.06 | -0.85% | |
| 14.54 | 14.75 | 13.79 | 14.18 | -2.48% | |
| 14.44 | 14.79 | 14.00 | 14.54 | +1.32% | |
| 13.72 | 14.51 | 13.66 | 14.35 | +3.02% | |
| 13.51 | 14.07 | 13.51 | 13.93 | +0.94% | |
| 13.99 | 14.07 | 13.78 | 13.80 | -2.27% | |
| 13.71 | 14.24 | 13.58 | 14.12 | +0.50% | |
| 15.36 | 15.37 | 13.54 | 14.05 | -9.47% | |
| 15.56 | 15.96 | 15.51 | 15.52 | -0.70% | |
| 15.48 | 15.71 | 15.39 | 15.63 | +0.26% | |
| 15.56 | 16.00 | 15.33 | 15.59 | -0.83% | |
| 15.65 | 15.98 | 15.32 | 15.72 | -0.25% | |
| 15.57 | 16.00 | 15.42 | 15.76 | +0.77% | |
| 14.72 | 15.85 | 14.49 | 15.64 | +6.11% | |
| 14.73 | 15.24 | 14.73 | 14.74 | -0.81% | |
| 14.96 | 15.33 | 14.38 | 14.86 | -1.65% | |
| 14.91 | 15.25 | 14.49 | 15.11 | +0.60% | |
| 14.52 | 15.26 | 14.51 | 15.02 | +1.83% | |
| 14.57 | 14.83 | 14.30 | 14.75 | 0.00% | |
| 14.32 | 14.99 | 14.14 | 14.75 | +4.68% | |
| 14.51 | 14.81 | 14.05 | 14.09 | -3.49% | |
| 15.06 | 15.45 | 14.35 | 14.60 | -2.99% | |
| 14.97 | 15.25 | 14.77 | 15.05 | +0.33% | |
| 14.89 | 15.33 | 14.69 | 15.00 | +0.54% | |
| 15.28 | 15.45 | 14.61 | 14.92 | -3.24% | |
| 15.02 | 15.48 | 14.68 | 15.42 | +2.32% | |
| 15.78 | 15.93 | 15.02 | 15.07 | -3.95% | |
| 15.45 | 15.95 | 15.40 | 15.69 | +0.90% | |
| 16.16 | 16.17 | 15.40 | 15.55 | -4.37% | |
| 16.44 | 17.31 | 16.14 | 16.26 | -1.51% | |
| 15.26 | 16.67 | 15.26 | 16.51 | +7.98% | |
| 15.44 | 15.73 | 14.87 | 15.29 | -1.42% | |
| 14.63 | 15.70 | 14.61 | 15.51 | +4.94% | |
| 14.98 | 15.23 | 14.50 | 14.78 | -0.81% | |
| 15.00 | 15.23 | 14.79 | 14.90 | -0.73% | |
| 15.04 | 15.39 | 14.93 | 15.01 | -0.99% | |
| 15.19 | 15.60 | 14.86 | 15.16 | -2.57% | |
| 16.03 | 16.18 | 15.05 | 15.56 | -1.64% | |
| 16.51 | 16.80 | 15.67 | 15.82 | -3.54% | |
| 14.43 | 16.53 | 14.41 | 16.40 | +16.89% | |
| 13.72 | 14.17 | 13.72 | 14.03 | +2.48% | |
| 13.43 | 13.78 | 13.36 | 13.69 | +1.41% | |
| 13.75 | 13.80 | 13.12 | 13.50 | -1.60% | |
| 14.02 | 14.33 | 13.60 | 13.72 | -1.72% | |
| 13.51 | 14.13 | 13.51 | 13.96 | +3.33% | |
| 13.97 | 14.20 | 13.48 | 13.51 | -3.77% | |
| 14.05 | 14.49 | 14.02 | 14.04 | -0.71% | |
| 13.67 | 14.34 | 13.60 | 14.14 | +3.21% | |
| 13.61 | 13.91 | 13.51 | 13.70 | +0.29% | |
| 13.70 | 14.00 | 13.54 | 13.66 | +0.44% | |
| 13.79 | 14.23 | 13.60 | 13.60 | -1.45% | |
| 13.83 | 14.30 | 13.41 | 13.80 | -0.22% | |
| 14.00 | 14.13 | 13.61 | 13.83 | +0.73% | |
| 14.00 | 14.49 | 13.68 | 13.73 | -1.72% | |
| 13.94 | 14.28 | 13.76 | 13.97 | -1.20% | |
| 14.35 | 14.55 | 13.78 | 14.14 | -1.53% | |
| 14.49 | 14.62 | 14.00 | 14.36 | -0.83% | |
| 14.20 | 14.67 | 14.20 | 14.48 | +1.61% | |
| 14.00 | 14.45 | 13.64 | 14.25 | +0.92% | |
| 15.00 | 15.10 | 13.80 | 14.12 | -5.36% | |
| 16.29 | 16.32 | 14.81 | 14.92 | -9.79% | |
| 16.37 | 16.65 | 16.33 | 16.54 | +0.49% | |
| 16.29 | 16.58 | 15.69 | 16.46 | +1.04% | |
| 15.57 | 16.29 | 15.57 | 16.29 | +4.89% | |
| 15.75 | 15.78 | 15.36 | 15.53 | -0.38% | |
| 15.63 | 16.00 | 15.47 | 15.59 | -2.38% | |
| 15.96 | 16.25 | 15.85 | 15.97 | -1.05% | |
| 15.76 | 16.22 | 15.51 | 16.14 | +2.67% | |
| 16.01 | 16.29 | 15.53 | 15.72 | -1.75% | |
| 16.36 | 16.65 | 15.73 | 16.00 | -2.32% | |
| 16.45 | 16.71 | 16.05 | 16.38 | -0.30% | |
| 16.98 | 17.25 | 16.35 | 16.43 | -3.24% | |
| 16.84 | 17.24 | 16.78 | 16.98 | +1.62% | |
| 16.07 | 16.88 | 15.74 | 16.71 | +4.18% | |
| 16.15 | 16.48 | 15.90 | 16.04 | -1.84% | |
| 16.20 | 16.65 | 16.10 | 16.34 | +0.43% | |
| 16.30 | 16.60 | 16.00 | 16.27 | +0.37% | |
| 15.99 | 16.45 | 15.80 | 16.21 | +0.75% | |
| 15.90 | 16.30 | 15.44 | 16.09 | +1.51% | |
| 15.73 | 16.25 | 15.65 | 15.85 | +0.89% | |
| 15.67 | 15.77 | 15.11 | 15.71 | +0.26% | |
| 15.32 | 15.85 | 15.13 | 15.67 | +2.35% | |
| 15.10 | 15.69 | 15.06 | 15.31 | +0.72% | |
| 15.46 | 15.74 | 15.03 | 15.20 | -2.94% | |
| 16.18 | 16.51 | 15.53 | 15.66 | -3.87% | |
| 16.35 | 17.00 | 16.16 | 16.29 | -0.67% | |
| 16.56 | 17.13 | 16.18 | 16.40 | -2.44% | |
| 18.50 | 18.50 | 16.70 | 16.81 | -11.25% | |
| 19.24 | 19.24 | 18.50 | 18.94 | -1.56% | |
| 20.46 | 20.57 | 19.02 | 19.24 | -2.43% | |
| 19.50 | 20.90 | 19.31 | 19.72 | +1.34% | |
| 19.70 | 20.06 | 19.42 | 19.46 | -0.82% | |
| 19.81 | 20.23 | 19.39 | 19.62 | -1.60% | |
| 20.56 | 20.64 | 19.62 | 19.94 | -1.53% | |
| 19.60 | 20.35 | 19.60 | 20.25 | +3.11% | |
| 19.56 | 20.26 | 19.25 | 19.64 | -2.14% | |
| 20.00 | 20.65 | 19.47 | 20.07 | +0.50% | |
| 19.25 | 20.00 | 19.17 | 19.97 | +3.36% | |
| 19.05 | 19.80 | 18.82 | 19.32 | +0.78% | |
| 18.58 | 19.52 | 18.58 | 19.17 | +5.16% | |
| 19.26 | 19.32 | 18.01 | 18.23 | -4.40% | |
| 19.11 | 19.66 | 18.95 | 19.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMRN chart for longer ranges.