Amarin Corporations PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.84	2.84	2.78	2.84	2.84	0.71%	3,100
May 28, 2026	2.76	2.82	2.76	2.82	2.82	-	48,000,200
May 27, 2026	2.82	2.82	2.80	2.82	2.82	-0.70%	1,300
May 26, 2026	2.84	2.84	2.84	2.84	2.84	-	2,400
May 25, 2026	2.64	2.84	2.64	2.84	2.84	-0.70%	3,570
May 22, 2026	2.66	2.86	2.60	2.86	2.86	2.88%	3,200
May 21, 2026	2.74	2.82	2.60	2.78	2.78	-3.47%	10,400
May 18, 2026	2.88	2.88	2.78	2.88	2.88	-	500
May 15, 2026	2.80	2.88	2.80	2.88	2.88	-0.69%	2,402
May 13, 2026	2.78	2.90	2.78	2.90	2.90	-0.68%	200
May 12, 2026	2.80	2.92	2.80	2.92	2.92	0.69%	210
May 11, 2026	2.82	2.90	2.82	2.90	2.90	-0.68%	3,300
May 8, 2026	2.80	2.92	2.68	2.92	2.92	-1.35%	13,380
May 7, 2026	2.76	2.96	2.76	2.96	2.96	1.37%	3,100
May 6, 2026	2.80	2.92	2.70	2.92	2.92	-2.01%	15,330
May 5, 2026	2.74	2.98	2.74	2.98	2.98	-0.67%	630
Apr 30, 2026	3.00	3.00	3.00	3.00	3.00	2.04%	6,001
Apr 29, 2026	2.78	2.94	2.74	2.94	2.94	-1.34%	4,601
Apr 28, 2026	2.74	2.98	2.74	2.98	2.98	-0.67%	5,300
Apr 24, 2026	2.84	3.00	2.82	3.00	3.00	-	14,520
Apr 23, 2026	2.84	3.00	2.84	3.00	3.00	0.67%	10,610
Apr 22, 2026	2.98	2.98	2.98	2.98	2.98	-	233
Apr 21, 2026	2.80	2.98	2.80	2.98	2.98	-	2,900
Apr 20, 2026	2.76	2.98	2.70	2.98	2.98	0.68%	22,100
Apr 17, 2026	2.80	2.96	2.80	2.96	2.96	4.96%	4,700
Apr 16, 2026	2.82	2.82	2.82	2.82	2.82	-2.08%	115
Apr 10, 2026	2.88	2.88	2.88	2.88	2.88	0.70%	300
Apr 9, 2026	2.78	2.88	2.78	2.86	2.86	-1.38%	410
Apr 8, 2026	2.80	2.98	2.78	2.90	2.90	1.40%	22,148
Apr 7, 2026	2.80	2.86	2.80	2.86	2.86	-2.72%	11,405
Apr 3, 2026	2.82	2.94	2.80	2.94	2.94	2.08%	17,606
Apr 2, 2026	2.80	2.88	2.80	2.88	2.88	-0.69%	9,900
Apr 1, 2026	2.80	2.90	2.80	2.90	2.90	-	15,100
Mar 31, 2026	2.84	2.90	2.80	2.90	2.90	2.84%	17,329
Mar 30, 2026	2.70	2.82	2.70	2.82	2.82	-1.40%	1,200
Mar 27, 2026	2.86	2.86	2.86	2.86	2.86	-0.69%	100
Mar 25, 2026	2.76	2.88	2.74	2.88	2.88	0.70%	2,601
Mar 24, 2026	2.70	2.86	2.70	2.86	2.86	-1.38%	204
Mar 19, 2026	2.84	2.90	2.84	2.90	2.90	1.40%	1,500
Mar 18, 2026	2.66	2.86	2.66	2.86	2.86	-	2,200
Mar 17, 2026	2.80	2.88	2.60	2.86	2.86	-1.38%	4,900
Mar 16, 2026	2.76	2.90	2.76	2.90	2.90	-0.68%	1,804
Mar 13, 2026	2.80	2.92	2.76	2.92	2.92	-0.68%	5,436
Mar 12, 2026	2.56	3.48	2.56	2.94	2.94	3.52%	295,799
Mar 11, 2026	2.70	2.84	2.70	2.84	2.84	-4.70%	6,270
Mar 10, 2026	2.70	2.98	2.70	2.98	2.98	9.56%	3,511
Mar 6, 2026	2.72	2.72	2.72	2.72	2.72	-	2,500
Mar 4, 2026	1.96	2.72	1.96	2.72	2.72	-	7,203
Feb 27, 2026	2.74	2.74	2.60	2.72	2.72	-0.73%	6,101
Feb 26, 2026	2.56	2.74	2.52	2.74	2.74	-2.84%	6,400