Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	15.59	15.59	15.27	15.50	15.50	-0.58%	39,236
Jul 23, 2025	15.25	15.68	15.24	15.59	15.59	2.30%	44,402
Jul 22, 2025	15.48	15.59	15.11	15.24	15.24	-1.99%	63,245
Jul 21, 2025	15.82	16.12	15.51	15.55	15.55	-1.71%	64,397
Jul 18, 2025	15.80	16.17	15.77	15.82	15.82	0.19%	48,414
Jul 17, 2025	15.68	16.21	15.68	15.79	15.79	-0.38%	78,170
Jul 16, 2025	15.87	16.07	15.43	15.85	15.85	0.44%	95,755
Jul 15, 2025	15.88	16.17	15.78	15.78	15.78	-1.99%	95,058
Jul 14, 2025	16.74	16.95	15.89	16.10	16.10	-4.90%	150,310
Jul 11, 2025	17.14	17.24	16.67	16.93	16.93	-2.25%	102,662
Jul 10, 2025	17.29	17.49	17.04	17.32	17.32	-0.06%	96,123
Jul 9, 2025	16.90	17.40	16.85	17.33	17.33	2.97%	129,322
Jul 8, 2025	17.26	17.26	16.62	16.83	16.83	1.08%	109,815
Jul 7, 2025	16.50	17.30	16.12	16.65	16.65	-0.48%	141,578
Jul 3, 2025	16.56	16.74	16.15	16.73	16.73	0.48%	83,668
Jul 2, 2025	16.99	17.18	16.35	16.65	16.65	-0.95%	111,588
Jul 1, 2025	16.19	16.98	15.78	16.81	16.81	3.64%	138,167
Jun 30, 2025	16.33	16.60	15.91	16.22	16.22	3.25%	170,132
Jun 27, 2025	15.90	16.07	15.34	15.71	15.71	-1.19%	112,652
Jun 26, 2025	16.15	16.22	15.55	15.90	15.90	-1.79%	143,639
Jun 25, 2025	16.19	16.90	15.39	16.19	16.19	0.97%	299,655
Jun 24, 2025	13.80	17.18	13.76	16.04	16.04	27.26%	1,160,261
Jun 23, 2025	12.49	12.74	12.30	12.60	12.60	0.48%	62,504
Jun 20, 2025	13.32	13.32	12.41	12.54	12.54	-5.93%	129,054
Jun 18, 2025	13.30	13.52	13.16	13.33	13.33	-0.60%	44,359
Jun 17, 2025	13.90	14.01	13.27	13.41	13.41	-3.39%	80,848
Jun 16, 2025	13.45	13.99	13.15	13.88	13.88	4.75%	124,761
Jun 13, 2025	13.09	13.81	12.80	13.25	13.25	-0.97%	119,930
Jun 12, 2025	13.24	13.97	13.01	13.38	13.38	0.98%	123,865
Jun 11, 2025	12.93	14.60	12.72	13.25	13.25	3.35%	329,970
Jun 10, 2025	12.54	12.82	11.65	12.82	12.82	3.97%	218,491
Jun 9, 2025	12.80	13.20	12.18	12.33	12.33	-3.07%	142,421
Jun 6, 2025	12.00	12.83	11.85	12.72	12.72	7.34%	142,165
Jun 5, 2025	11.81	11.90	11.70	11.85	11.85	0.04%	50,224
Jun 4, 2025	12.02	12.07	11.76	11.85	11.85	-0.88%	46,066
Jun 3, 2025	11.74	12.33	11.71	11.95	11.95	1.79%	74,106
Jun 2, 2025	11.58	12.07	11.42	11.74	11.74	1.29%	84,310
May 30, 2025	11.56	11.73	11.27	11.59	11.59	-0.77%	50,781
May 29, 2025	11.35	11.75	11.28	11.68	11.68	3.45%	51,172
May 28, 2025	11.31	11.84	11.29	11.29	11.29	-0.62%	55,366
May 27, 2025	11.03	11.55	11.03	11.36	11.36	2.25%	40,311
May 23, 2025	10.94	11.34	10.85	11.11	11.11	1.09%	30,764
May 22, 2025	10.86	11.16	10.86	10.99	10.99	0.09%	31,132
May 21, 2025	10.89	11.22	10.66	10.98	10.98	-1.17%	62,230
May 20, 2025	10.90	11.32	10.82	11.11	11.11	1.93%	91,760
May 19, 2025	10.52	10.90	10.34	10.90	10.90	3.02%	52,704
May 16, 2025	10.58	10.70	10.34	10.58	10.58	0.57%	60,102
May 15, 2025	10.02	10.57	9.98	10.52	10.52	3.65%	65,236
May 14, 2025	10.38	10.39	10.01	10.15	10.15	-1.17%	81,429
May 13, 2025	10.36	10.49	10.05	10.27	10.27	-1.44%	115,997