Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	59,153
Feb 18, 2026	15.57	16.00	15.42	15.76	15.76	0.77%	45,690
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%	80,292
Feb 10, 2026	14.52	15.26	14.51	15.02	15.02	1.83%	60,210
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%	72,242
Feb 4, 2026	15.06	15.45	14.35	14.60	14.60	-2.99%	141,069
Feb 3, 2026	14.97	15.25	14.77	15.05	15.05	0.37%	57,525
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%	65,619
Jan 27, 2026	15.45	15.95	15.40	15.69	15.69	0.90%	35,751
Jan 26, 2026	16.16	16.17	15.40	15.55	15.55	-4.37%	89,376
Jan 23, 2026	16.44	17.31	16.14	16.26	16.26	-1.51%	138,620
Jan 22, 2026	15.26	16.67	15.26	16.51	16.51	7.98%	142,060
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%	134,396
Jan 16, 2026	14.98	15.23	14.50	14.78	14.78	-0.81%	74,635
Jan 15, 2026	15.00	15.23	14.79	14.90	14.90	-0.73%	74,792
Jan 14, 2026	15.04	15.39	14.93	15.01	15.01	-0.99%	79,638
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%	152,939
Jan 9, 2026	16.51	16.80	15.67	15.82	15.82	-3.54%	114,402
Jan 8, 2026	14.43	16.53	14.41	16.40	16.40	16.89%	252,619
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%	63,876
Jan 5, 2026	13.75	13.80	13.12	13.50	13.50	-1.60%	54,530
Jan 2, 2026	14.02	14.33	13.60	13.72	13.72	-1.68%	65,297
Dec 31, 2025	13.51	14.13	13.51	13.96	13.96	3.29%	116,748
Dec 30, 2025	13.97	14.20	13.48	13.51	13.51	-3.77%	158,702
Dec 29, 2025	14.05	14.49	14.02	14.04	14.04	-0.71%	97,097
Dec 26, 2025	13.67	14.34	13.60	14.14	14.14	3.21%	104,743
Dec 24, 2025	13.61	13.91	13.51	13.70	13.70	0.29%	50,146
Dec 23, 2025	13.70	14.00	13.54	13.66	13.66	0.44%	85,224
Dec 22, 2025	13.79	14.23	13.60	13.60	13.60	-1.45%	98,719
Dec 19, 2025	13.83	14.30	13.41	13.80	13.80	-0.22%	139,975
Dec 18, 2025	14.00	14.13	13.61	13.83	13.83	0.73%	46,838
Dec 17, 2025	14.00	14.49	13.68	13.73	13.73	-1.72%	85,229
Dec 16, 2025	13.94	14.28	13.76	13.97	13.97	-1.20%	53,531
Dec 15, 2025	14.35	14.55	13.78	14.14	14.14	-1.53%	113,991
Dec 12, 2025	14.49	14.62	14.00	14.36	14.36	-0.83%	78,976
Dec 11, 2025	14.20	14.67	14.20	14.48	14.48	1.61%	60,720
Dec 10, 2025	14.00	14.45	13.64	14.25	14.25	0.92%	129,033
Dec 9, 2025	15.00	15.10	13.80	14.12	14.12	-5.36%	145,286