Amarin Corporations PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.02	2.02	2.02	2.02	-	-	200
Jul 20, 2026	2.02	2.06	2.02	2.02	2.02	-0.98%	5,376
Jul 17, 2026	2.04	2.04	2.04	2.04	2.04	-	400
Jul 16, 2026	2.04	2.06	2.04	2.04	2.04	-	3,400
Jul 15, 2026	2.08	2.08	2.04	2.04	2.04	-	36,936
Jul 14, 2026	2.08	2.08	2.04	2.04	2.04	-0.97%	89,501
Jul 13, 2026	2.08	2.12	2.00	2.06	2.06	-7.21%	203,300
Jul 10, 2026	2.16	2.22	2.14	2.22	2.22	2.78%	6,805
Jul 9, 2026	2.16	2.16	2.16	2.16	2.16	0.93%	1,317
Jul 8, 2026	2.14	2.14	2.14	2.14	2.14	-	519
Jul 7, 2026	2.18	2.18	2.08	2.14	2.14	-1.83%	22,310
Jul 6, 2026	2.20	2.20	2.18	2.18	2.18	-0.91%	700
Jul 3, 2026	2.20	2.24	2.14	2.20	2.20	-	6,700
Jul 2, 2026	2.20	2.28	2.20	2.20	2.20	-	2,700
Jul 1, 2026	2.14	2.20	2.12	2.20	2.20	-0.90%	4,300
Jun 30, 2026	2.22	2.22	2.22	2.22	2.22	-	459
Jun 29, 2026	2.14	2.24	2.14	2.22	2.22	-0.89%	5,829
Jun 26, 2026	2.30	2.30	2.16	2.24	2.24	1.82%	11,017
Jun 25, 2026	2.20	2.28	2.10	2.20	2.20	-	5,955
Jun 24, 2026	2.26	2.28	2.20	2.20	2.20	-7.56%	100,509
Jun 23, 2026	2.38	2.38	2.32	2.38	2.38	-	10,218
Jun 22, 2026	2.52	2.52	2.38	2.38	2.38	-7.75%	44,506
Jun 18, 2026	2.54	2.58	2.54	2.58	2.58	-	20,613
Jun 17, 2026	2.58	2.58	2.58	2.58	2.58	-1.53%	200
Jun 16, 2026	2.70	2.70	2.44	2.62	2.62	-1.50%	37,704
Jun 15, 2026	2.52	2.66	2.50	2.66	2.66	-0.75%	3,001
Jun 12, 2026	2.60	2.68	2.60	2.68	2.68	3.08%	20,000
Jun 11, 2026	2.62	2.62	2.42	2.60	2.60	-0.76%	9,789
Jun 10, 2026	2.62	2.62	2.62	2.62	2.62	-0.76%	7,001
Jun 9, 2026	2.90	2.90	2.62	2.64	2.64	-5.71%	44,100
Jun 8, 2026	2.74	2.80	2.66	2.80	2.80	-2.10%	15,100
Jun 5, 2026	2.84	2.90	2.84	2.86	2.86	1.42%	7,136
Jun 4, 2026	2.80	2.82	2.72	2.82	2.82	-0.70%	11,439
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