Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	16.39	16.70	15.27	15.34	15.34	-6.29%	71,140
Mar 12, 2026	16.07	17.00	15.76	16.37	16.37	0.31%	126,744
Mar 11, 2026	15.97	16.48	15.71	16.32	16.32	2.22%	82,139
Mar 10, 2026	14.63	15.99	14.48	15.97	15.97	9.50%	179,744
Mar 9, 2026	13.94	14.67	13.94	14.58	14.58	3.70%	81,528
Mar 6, 2026	13.98	14.23	13.71	14.06	14.06	-0.85%	47,850
Mar 5, 2026	14.54	14.75	13.79	14.18	14.18	-2.48%	77,677
Mar 4, 2026	14.44	14.79	14.00	14.54	14.54	1.32%	72,391
Mar 3, 2026	13.72	14.51	13.66	14.35	14.35	3.02%	101,981
Mar 2, 2026	13.51	14.07	13.51	13.93	13.93	0.94%	102,313
Feb 27, 2026	13.99	14.07	13.78	13.80	13.80	-2.27%	50,837
Feb 26, 2026	13.71	14.24	13.58	14.12	14.12	0.50%	98,760
Feb 25, 2026	15.36	15.37	13.54	14.05	14.05	-9.47%	390,478
Feb 24, 2026	15.56	15.96	15.51	15.52	15.52	-0.70%	64,930
Feb 23, 2026	15.48	15.71	15.39	15.63	15.63	0.26%	32,846
Feb 20, 2026	15.56	16.00	15.33	15.59	15.59	-0.83%	77,448
Feb 19, 2026	15.65	15.98	15.32	15.72	15.72	-0.25%	59,392
Feb 18, 2026	15.57	16.00	15.42	15.76	15.76	0.77%	45,826
Feb 17, 2026	14.72	15.85	14.49	15.64	15.64	6.11%	155,196
Feb 13, 2026	14.73	15.24	14.73	14.74	14.74	-0.81%	43,832
Feb 12, 2026	14.96	15.33	14.38	14.86	14.86	-1.65%	67,208
Feb 11, 2026	14.91	15.25	14.49	15.11	15.11	0.60%	80,333
Feb 10, 2026	14.52	15.26	14.51	15.02	15.02	1.83%	60,215
Feb 9, 2026	14.57	14.83	14.30	14.75	14.75	-	43,153
Feb 6, 2026	14.32	14.99	14.14	14.75	14.75	4.68%	89,391
Feb 5, 2026	14.51	14.81	14.05	14.09	14.09	-3.49%	73,558
Feb 4, 2026	15.06	15.45	14.35	14.60	14.60	-2.99%	141,173
Feb 3, 2026	14.97	15.25	14.77	15.05	15.05	0.37%	57,656
Feb 2, 2026	14.89	15.33	14.69	15.00	15.00	0.50%	49,772
Jan 30, 2026	15.28	15.45	14.61	14.92	14.92	-3.24%	52,795
Jan 29, 2026	15.02	15.48	14.68	15.42	15.42	2.32%	61,590
Jan 28, 2026	15.78	15.93	15.02	15.07	15.07	-3.95%	65,824
Jan 27, 2026	15.45	15.95	15.40	15.69	15.69	0.90%	35,757
Jan 26, 2026	16.16	16.17	15.40	15.55	15.55	-4.37%	89,378
Jan 23, 2026	16.44	17.31	16.14	16.26	16.26	-1.51%	138,672
Jan 22, 2026	15.26	16.67	15.26	16.51	16.51	7.98%	142,309
Jan 21, 2026	15.44	15.73	14.87	15.29	15.29	-1.42%	106,727
Jan 20, 2026	14.63	15.70	14.61	15.51	15.51	4.94%	134,403
Jan 16, 2026	14.98	15.23	14.50	14.78	14.78	-0.81%	77,276
Jan 15, 2026	15.00	15.23	14.79	14.90	14.90	-0.73%	74,801
Jan 14, 2026	15.04	15.39	14.93	15.01	15.01	-0.99%	131,308
Jan 13, 2026	15.19	15.60	14.86	15.16	15.16	-2.57%	74,826
Jan 12, 2026	16.03	16.18	15.05	15.56	15.56	-1.64%	152,940
Jan 9, 2026	16.51	16.80	15.67	15.82	15.82	-3.54%	114,404
Jan 8, 2026	14.43	16.53	14.41	16.40	16.40	16.89%	252,833
Jan 7, 2026	13.72	14.17	13.72	14.03	14.03	2.48%	45,123
Jan 6, 2026	13.43	13.78	13.36	13.69	13.69	1.41%	64,202
Jan 5, 2026	13.75	13.80	13.12	13.50	13.50	-1.60%	55,345
Jan 2, 2026	14.02	14.33	13.60	13.72	13.72	-1.68%	65,300
Dec 31, 2025	13.51	14.13	13.51	13.96	13.96	3.29%	116,949