Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	0.52	0.52	0.50	0.50	0.50	-3.85%	2,005,786
Nov 14, 2024	0.56	0.57	0.51	0.52	0.52	-8.69%	2,386,627
Nov 13, 2024	0.55	0.58	0.55	0.57	0.57	3.11%	858,313
Nov 12, 2024	0.55	0.56	0.54	0.55	0.55	-1.38%	1,246,150
Nov 11, 2024	0.57	0.58	0.55	0.56	0.56	-2.57%	1,121,334
Nov 8, 2024	0.58	0.58	0.57	0.57	0.57	-0.12%	837,576
Nov 7, 2024	0.59	0.60	0.57	0.58	0.58	-2.84%	976,565
Nov 6, 2024	0.64	0.64	0.58	0.59	0.59	-4.96%	916,515
Nov 5, 2024	0.60	0.63	0.60	0.62	0.62	3.06%	794,739
Nov 4, 2024	0.59	0.62	0.58	0.60	0.60	3.16%	927,676
Nov 1, 2024	0.58	0.61	0.58	0.59	0.59	1.12%	803,613
Oct 31, 2024	0.60	0.60	0.56	0.58	0.58	-3.74%	1,484,582
Oct 30, 2024	0.65	0.65	0.60	0.60	0.60	-1.62%	1,162,300
Oct 29, 2024	0.65	0.66	0.60	0.61	0.61	-3.38%	1,971,441
Oct 28, 2024	0.57	0.65	0.57	0.63	0.63	8.83%	1,626,669
Oct 25, 2024	0.57	0.59	0.56	0.58	0.58	1.23%	908,407
Oct 24, 2024	0.59	0.59	0.56	0.58	0.58	-0.61%	1,302,293
Oct 23, 2024	0.57	0.59	0.57	0.58	0.58	0.09%	716,596
Oct 22, 2024	0.59	0.59	0.57	0.58	0.58	0.52%	926,312
Oct 21, 2024	0.59	0.59	0.57	0.58	0.58	-0.88%	491,303
Oct 18, 2024	0.58	0.59	0.57	0.58	0.58	1.77%	887,512
Oct 17, 2024	0.58	0.58	0.57	0.57	0.57	-1.74%	495,665
Oct 16, 2024	0.58	0.58	0.57	0.58	0.58	0.78%	462,916
Oct 15, 2024	0.59	0.60	0.57	0.58	0.58	-1.10%	778,903
Oct 14, 2024	0.59	0.60	0.58	0.58	0.58	-1.36%	379,216
Oct 11, 2024	0.58	0.60	0.58	0.59	0.59	1.24%	594,674
Oct 10, 2024	0.58	0.60	0.58	0.58	0.58	0.48%	347,242
Oct 9, 2024	0.59	0.61	0.57	0.58	0.58	-2.50%	812,881
Oct 8, 2024	0.58	0.60	0.57	0.59	0.59	3.25%	914,252
Oct 7, 2024	0.60	0.60	0.57	0.58	0.58	-4.89%	1,290,248
Oct 4, 2024	0.60	0.62	0.57	0.61	0.61	2.14%	1,390,909
Oct 3, 2024	0.61	0.61	0.59	0.59	0.59	-1.80%	578,668
Oct 2, 2024	0.61	0.63	0.60	0.60	0.60	-2.58%	531,412
Oct 1, 2024	0.65	0.65	0.61	0.62	0.62	-1.10%	736,831
Sep 30, 2024	0.60	0.65	0.60	0.63	0.63	3.76%	1,154,332
Sep 27, 2024	0.59	0.61	0.58	0.60	0.60	3.58%	710,761
Sep 26, 2024	0.57	0.58	0.57	0.58	0.58	2.87%	675,158
Sep 25, 2024	0.59	0.59	0.57	0.57	0.57	-2.78%	871,316
Sep 24, 2024	0.57	0.58	0.57	0.58	0.58	2.32%	608,596
Sep 23, 2024	0.59	0.59	0.57	0.57	0.57	-3.41%	769,498
Sep 20, 2024	0.60	0.60	0.59	0.59	0.59	-1.42%	561,644
Sep 19, 2024	0.60	0.61	0.59	0.60	0.60	0.32%	787,168
Sep 18, 2024	0.59	0.61	0.59	0.60	0.60	0.32%	499,050
Sep 17, 2024	0.59	0.60	0.59	0.59	0.59	0.68%	405,933
Sep 16, 2024	0.60	0.60	0.58	0.59	0.59	-1.53%	539,674
Sep 13, 2024	0.58	0.61	0.58	0.60	0.60	3.13%	443,928
Sep 12, 2024	0.58	0.59	0.57	0.58	0.58	-1.04%	775,135
Sep 11, 2024	0.60	0.60	0.57	0.59	0.59	-1.52%	719,043
Sep 10, 2024	0.60	0.61	0.59	0.60	0.60	-0.27%	516,219
Sep 9, 2024	0.61	0.62	0.59	0.60	0.60	-0.32%	423,825
Sep 6, 2024	0.61	0.62	0.59	0.60	0.60	-1.56%	1,272,206
Sep 5, 2024	0.62	0.62	0.60	0.61	0.61	-0.16%	440,406
Sep 4, 2024	0.61	0.62	0.61	0.61	0.61	-2.32%	567,637
Sep 3, 2024	0.62	0.63	0.61	0.63	0.63	-	773,610
Aug 30, 2024	0.60	0.64	0.60	0.63	0.63	3.18%	646,506
Aug 29, 2024	0.63	0.63	0.60	0.61	0.61	-1.33%	738,454
Aug 28, 2024	0.64	0.64	0.61	0.61	0.61	-1.06%	604,861
Aug 27, 2024	0.62	0.64	0.61	0.62	0.62	-2.53%	694,404
Aug 26, 2024	0.64	0.64	0.62	0.64	0.64	1.35%	319,920
Aug 23, 2024	0.62	0.65	0.62	0.63	0.63	2.21%	495,354
Aug 22, 2024	0.64	0.65	0.61	0.62	0.62	-5.09%	944,984
Aug 21, 2024	0.63	0.65	0.63	0.65	0.65	0.98%	335,833
Aug 20, 2024	0.66	0.67	0.63	0.64	0.64	-3.50%	361,340
Aug 19, 2024	0.62	0.67	0.62	0.67	0.67	7.83%	911,907
Aug 16, 2024	0.61	0.62	0.57	0.62	0.62	-0.34%	3,356,683
Aug 15, 2024	0.62	0.62	0.61	0.62	0.62	1.18%	1,411,306
Aug 14, 2024	0.63	0.63	0.61	0.61	0.61	-0.10%	917,929
Aug 13, 2024	0.63	0.63	0.61	0.61	0.61	0.08%	1,068,353
Aug 12, 2024	0.63	0.63	0.61	0.61	0.61	-2.52%	1,120,376
Aug 9, 2024	0.65	0.66	0.62	0.63	0.63	-4.29%	938,010
Aug 8, 2024	0.65	0.67	0.65	0.66	0.66	-0.06%	594,822
Aug 7, 2024	0.70	0.71	0.65	0.66	0.66	-6.99%	2,286,135
Aug 6, 2024	0.68	0.72	0.66	0.71	0.71	7.86%	2,555,039
Aug 5, 2024	0.62	0.67	0.60	0.65	0.65	2.17%	3,907,926
Aug 2, 2024	0.64	0.68	0.60	0.64	0.64	3.01%	6,229,750
Aug 1, 2024	0.67	0.69	0.62	0.62	0.62	-8.90%	4,926,272
Jul 31, 2024	0.79	0.79	0.65	0.68	0.68	-12.87%	5,778,729
Jul 30, 2024	0.76	0.79	0.76	0.78	0.78	0.35%	984,740
Jul 29, 2024	0.80	0.80	0.77	0.78	0.78	-2.05%	661,557
Jul 26, 2024	0.78	0.82	0.77	0.80	0.80	0.64%	702,843
Jul 25, 2024	0.78	0.80	0.78	0.79	0.79	0.87%	361,973
Jul 24, 2024	0.77	0.80	0.77	0.78	0.78	-0.11%	702,203
Jul 23, 2024	0.79	0.80	0.78	0.79	0.79	-0.49%	1,041,331
Jul 22, 2024	0.80	0.80	0.78	0.79	0.79	0.56%	987,572
Jul 19, 2024	0.79	0.80	0.76	0.78	0.78	-0.65%	843,661
Jul 18, 2024	0.79	0.80	0.79	0.79	0.79	1.27%	1,486,030
Jul 17, 2024	0.78	0.80	0.76	0.78	0.78	-1.28%	754,981
Jul 16, 2024	0.77	0.80	0.76	0.79	0.79	5.21%	1,658,090
Jul 15, 2024	0.78	0.78	0.73	0.75	0.75	-3.80%	935,545
Jul 12, 2024	0.74	0.80	0.74	0.78	0.78	4.68%	1,198,563
Jul 11, 2024	0.76	0.78	0.74	0.75	0.75	-1.67%	1,010,010
Jul 10, 2024	0.69	0.76	0.69	0.76	0.76	8.36%	1,632,500
Jul 9, 2024	0.74	0.75	0.69	0.70	0.70	-5.35%	1,544,331
Jul 8, 2024	0.75	0.78	0.71	0.74	0.74	0.42%	1,887,925
Jul 5, 2024	0.70	0.74	0.69	0.74	0.74	7.30%	1,969,608
Jul 3, 2024	0.71	0.72	0.68	0.69	0.69	-2.64%	721,053
Jul 2, 2024	0.69	0.71	0.68	0.71	0.71	2.77%	950,879
Jul 1, 2024	0.70	0.71	0.69	0.69	0.69	-0.29%	707,634
Jun 28, 2024	0.70	0.71	0.69	0.69	0.69	-1.84%	1,398,824
Jun 27, 2024	0.70	0.72	0.70	0.70	0.70	0.39%	800,148