Amarin Corporations PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	3.00	3.00	2.56	2.82	2.82	-8.44%	54,056
Feb 24, 2026	2.70	3.48	2.60	3.08	3.08	14.93%	208,300
Feb 23, 2026	2.60	2.68	2.60	2.68	2.68	-0.74%	11,022
Feb 20, 2026	2.58	2.70	2.58	2.70	2.70	4.65%	16,318
Feb 19, 2026	2.56	2.58	2.56	2.58	2.58	-1.53%	31,500
Feb 18, 2026	2.60	2.66	2.60	2.62	2.62	0.77%	6,300
Feb 17, 2026	2.60	2.60	2.60	2.60	2.60	-	15,505
Feb 16, 2026	2.56	2.60	2.34	2.60	2.60	-	8,552
Feb 13, 2026	2.42	2.60	2.42	2.60	2.60	1.56%	19,110
Feb 12, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	15,800
Feb 11, 2026	2.60	2.60	2.58	2.60	2.60	-	15,901
Feb 10, 2026	2.50	2.60	2.50	2.60	2.60	-	12,500
Feb 9, 2026	2.56	2.60	2.50	2.60	2.60	0.78%	8,501
Feb 6, 2026	2.38	2.58	2.20	2.58	2.58	4.03%	12,300
Feb 5, 2026	2.16	2.48	2.16	2.48	2.48	14.81%	4,529
Feb 4, 2026	2.20	2.20	2.16	2.16	2.16	-1.82%	26,038
Feb 3, 2026	2.20	2.20	2.18	2.20	2.20	-1.79%	2,801
Feb 2, 2026	2.08	2.24	2.08	2.24	2.24	5.66%	17,560
Jan 30, 2026	2.06	2.12	2.04	2.12	2.12	1.92%	5,140