Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.47	0.49	0.46	0.46	0.46	-1.18%	2,518,026
Dec 19, 2024	0.46	0.47	0.43	0.47	0.47	2.90%	1,822,711
Dec 18, 2024	0.47	0.48	0.45	0.45	0.45	-3.42%	1,949,418
Dec 17, 2024	0.47	0.50	0.47	0.47	0.47	-0.80%	2,605,529
Dec 16, 2024	0.46	0.48	0.45	0.47	0.47	3.71%	1,925,705
Dec 13, 2024	0.47	0.48	0.45	0.46	0.46	-1.06%	1,508,811
Dec 12, 2024	0.47	0.48	0.46	0.46	0.46	-2.21%	1,826,860
Dec 11, 2024	0.47	0.48	0.45	0.47	0.47	0.99%	1,956,444
Dec 10, 2024	0.50	0.52	0.46	0.47	0.47	-7.50%	2,186,806
Dec 9, 2024	0.48	0.53	0.48	0.50	0.50	4.44%	2,500,235
Dec 6, 2024	0.49	0.50	0.47	0.48	0.48	-1.77%	1,243,270
Dec 5, 2024	0.49	0.50	0.47	0.49	0.49	-1.80%	1,500,784
Dec 4, 2024	0.51	0.51	0.49	0.50	0.50	-1.38%	1,229,049
Dec 3, 2024	0.52	0.53	0.51	0.51	0.51	-3.54%	741,500
Dec 2, 2024	0.50	0.53	0.49	0.53	0.53	3.75%	1,584,941
Nov 29, 2024	0.50	0.51	0.48	0.51	0.51	2.99%	670,400
Nov 27, 2024	0.50	0.51	0.48	0.49	0.49	-1.52%	1,417,952
Nov 26, 2024	0.52	0.52	0.49	0.50	0.50	-5.56%	1,913,813
Nov 25, 2024	0.54	0.55	0.52	0.53	0.53	-3.57%	1,381,300
Nov 22, 2024	0.53	0.56	0.52	0.55	0.55	4.52%	1,372,809
Nov 21, 2024	0.50	0.53	0.49	0.52	0.52	6.17%	1,889,800
Nov 20, 2024	0.50	0.50	0.48	0.49	0.49	0.75%	1,577,300
Nov 19, 2024	0.47	0.52	0.46	0.49	0.49	5.53%	2,045,300
Nov 18, 2024	0.50	0.50	0.46	0.47	0.47	-7.00%	2,617,100
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%	927,700
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%	1,626,700
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%	716,600
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%	495,700
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%	594,700
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%	812,900
Oct 8, 2024	0.58	0.60	0.57	0.59	0.59	3.25%	914,300
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%	710,800
Sep 26, 2024	0.57	0.58	0.57	0.58	0.58	2.87%	675,200
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%	608,600
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%	499,100
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%	539,700
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%	568,400
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%	738,500
Aug 28, 2024	0.64	0.64	0.61	0.61	0.61	-1.06%	604,900
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%	3,356,700
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%	1,068,400
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%	6,229,800
Aug 1, 2024	0.67	0.69	0.62	0.62	0.62	-8.90%	4,926,300