Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	0.47	0.49	0.40	0.47	0.47	0.09%	2,476,891
Mar 10, 2025	0.53	0.53	0.40	0.47	0.47	-11.32%	3,645,410
Mar 7, 2025	0.53	0.55	0.51	0.53	0.53	-0.80%	575,575
Mar 6, 2025	0.51	0.54	0.51	0.53	0.53	1.04%	394,015
Mar 5, 2025	0.52	0.53	0.50	0.53	0.53	3.67%	920,028
Mar 4, 2025	0.52	0.54	0.49	0.51	0.51	0.02%	1,281,323
Mar 3, 2025	0.54	0.55	0.51	0.51	0.51	-5.89%	1,209,506
Feb 28, 2025	0.56	0.56	0.52	0.54	0.54	-1.65%	806,720
Feb 27, 2025	0.58	0.59	0.55	0.55	0.55	-3.69%	783,260
Feb 26, 2025	0.57	0.59	0.56	0.57	0.57	-1.05%	399,306
Feb 25, 2025	0.57	0.59	0.56	0.58	0.58	0.56%	896,540
Feb 24, 2025	0.56	0.60	0.56	0.58	0.58	-2.39%	680,594
Feb 21, 2025	0.58	0.60	0.58	0.59	0.59	-0.82%	375,340
Feb 20, 2025	0.59	0.61	0.56	0.59	0.59	0.49%	565,766
Feb 19, 2025	0.60	0.61	0.58	0.59	0.59	-2.65%	871,564
Feb 18, 2025	0.61	0.62	0.59	0.61	0.61	-0.85%	958,765
Feb 14, 2025	0.60	0.62	0.60	0.61	0.61	1.16%	922,547
Feb 13, 2025	0.56	0.62	0.55	0.61	0.61	8.09%	1,315,921
Feb 12, 2025	0.51	0.59	0.51	0.56	0.56	6.71%	1,364,803
Feb 11, 2025	0.52	0.53	0.51	0.52	0.52	0.29%	849,812
Feb 10, 2025	0.54	0.56	0.51	0.52	0.52	-3.25%	1,408,176
Feb 7, 2025	0.57	0.59	0.54	0.54	0.54	-5.35%	1,001,625
Feb 6, 2025	0.57	0.58	0.56	0.57	0.57	0.72%	1,075,882
Feb 5, 2025	0.55	0.60	0.55	0.57	0.57	2.71%	1,136,173
Feb 4, 2025	0.55	0.57	0.54	0.55	0.55	-0.31%	993,892
Feb 3, 2025	0.55	0.58	0.55	0.55	0.55	-3.85%	891,238
Jan 31, 2025	0.58	0.61	0.57	0.58	0.58	-0.89%	922,073
Jan 30, 2025	0.57	0.59	0.57	0.58	0.58	2.94%	789,154
Jan 29, 2025	0.60	0.60	0.55	0.57	0.57	-4.67%	791,266
Jan 28, 2025	0.60	0.60	0.58	0.59	0.59	0.12%	707,190
Jan 27, 2025	0.63	0.65	0.58	0.59	0.59	-5.57%	1,353,389
Jan 24, 2025	0.63	0.67	0.61	0.63	0.63	-1.31%	1,531,625
Jan 23, 2025	0.54	0.64	0.54	0.64	0.64	16.17%	3,157,509
Jan 22, 2025	0.58	0.58	0.54	0.55	0.55	-4.00%	793,382
Jan 21, 2025	0.56	0.57	0.54	0.57	0.57	2.08%	1,135,908
Jan 17, 2025	0.55	0.56	0.54	0.56	0.56	0.72%	638,580
Jan 16, 2025	0.54	0.56	0.54	0.55	0.55	-1.86%	373,735
Jan 15, 2025	0.52	0.56	0.51	0.56	0.56	9.12%	1,285,439
Jan 14, 2025	0.53	0.54	0.51	0.52	0.52	0.51%	1,103,973
Jan 13, 2025	0.56	0.56	0.51	0.51	0.51	-6.72%	950,999
Jan 10, 2025	0.54	0.57	0.53	0.55	0.55	-0.27%	1,074,666
Jan 8, 2025	0.56	0.57	0.52	0.55	0.55	0.60%	1,370,383
Jan 7, 2025	0.52	0.56	0.52	0.55	0.55	4.70%	1,097,588
Jan 6, 2025	0.54	0.55	0.52	0.53	0.53	-0.59%	1,777,748
Jan 3, 2025	0.53	0.54	0.52	0.53	0.53	0.92%	1,149,693
Jan 2, 2025	0.49	0.54	0.49	0.52	0.52	7.96%	2,099,336
Dec 31, 2024	0.44	0.49	0.44	0.49	0.49	9.33%	3,125,782
Dec 30, 2024	0.44	0.45	0.43	0.44	0.44	-0.98%	3,861,559
Dec 27, 2024	0.45	0.46	0.44	0.45	0.45	-0.16%	2,165,662
Dec 26, 2024	0.46	0.46	0.44	0.45	0.45	-1.75%	1,688,224