Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	15.90	16.07	15.34	15.71	15.71	-1.19%	112,497
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
May 12, 2025	10.67	10.84	10.19	10.42	10.42	0.10%	84,348
May 9, 2025	10.74	11.19	10.35	10.41	10.41	-2.80%	85,421
May 8, 2025	10.01	11.44	10.01	10.71	10.71	5.21%	170,108
May 7, 2025	10.00	10.42	9.44	10.18	10.18	-0.10%	152,159
May 6, 2025	10.53	10.77	10.18	10.19	10.19	-3.87%	108,120
May 5, 2025	11.12	11.50	10.53	10.60	10.60	-2.84%	77,947
May 2, 2025	10.95	11.37	10.77	10.91	10.91	-0.64%	70,917
May 1, 2025	10.84	11.40	10.84	10.98	10.98	2.04%	80,844
Apr 30, 2025	10.12	10.91	10.09	10.76	10.76	4.16%	76,644
Apr 29, 2025	10.19	10.43	10.03	10.33	10.33	0.10%	63,497
Apr 28, 2025	10.50	10.79	9.78	10.32	10.32	-1.05%	81,228
Apr 25, 2025	10.99	11.00	10.31	10.43	10.43	-6.71%	56,186
Apr 24, 2025	10.36	11.20	10.19	11.18	11.18	7.92%	78,040
Apr 23, 2025	10.91	10.93	9.95	10.36	10.36	-0.96%	86,486
Apr 22, 2025	9.62	10.70	9.62	10.46	10.46	9.53%	158,792
Apr 21, 2025	9.01	9.71	8.94	9.55	9.55	4.83%	81,855
Apr 17, 2025	9.01	9.34	8.84	9.11	9.11	-2.67%	115,140
Apr 16, 2025	9.73	9.86	9.04	9.36	9.36	-4.59%	205,679