Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.18	14.40	13.85	14.26	14.26	0.21%	59,621
Jul 30, 2026	14.13	14.34	14.04	14.23	14.23	0.49%	42,155
Jul 29, 2026	13.98	14.55	13.76	14.16	14.16	1.51%	61,992
Jul 28, 2026	13.80	14.04	13.67	13.95	13.95	1.01%	65,428
Jul 27, 2026	13.62	13.94	13.54	13.81	13.81	1.92%	52,532
Jul 24, 2026	13.56	13.75	13.47	13.55	13.55	-0.37%	54,939
Jul 23, 2026	13.55	14.34	13.52	13.60	13.60	-0.80%	41,643
Jul 22, 2026	13.86	14.10	13.71	13.71	13.71	-1.58%	46,597
Jul 21, 2026	13.60	14.16	13.50	13.93	13.93	2.43%	57,322
Jul 20, 2026	13.98	14.17	13.53	13.60	13.60	-2.44%	73,630
Jul 17, 2026	14.01	14.43	13.94	13.94	13.94	-1.69%	43,160
Jul 16, 2026	14.44	14.58	14.10	14.18	14.18	-1.94%	56,403
Jul 15, 2026	14.35	14.65	14.35	14.46	14.46	0.63%	115,991
Jul 14, 2026	14.66	14.81	14.30	14.37	14.37	-2.24%	51,971
Jul 13, 2026	14.81	14.97	14.60	14.70	14.70	-1.21%	83,427
Jul 10, 2026	15.16	15.16	14.60	14.88	14.88	-1.59%	74,752
Jul 9, 2026	15.18	15.28	14.83	15.12	15.12	-0.33%	56,727
Jul 8, 2026	15.49	15.49	14.75	15.17	15.17	-1.88%	104,512
Jul 7, 2026	15.93	16.01	15.11	15.46	15.46	-1.72%	66,473
Jul 6, 2026	16.37	16.46	15.64	15.73	15.73	-3.91%	87,935
Jul 2, 2026	16.64	16.79	16.18	16.37	16.37	-0.61%	91,694
Jul 1, 2026	15.89	16.57	15.81	16.47	16.47	3.32%	72,318
Jun 30, 2026	15.94	16.22	15.81	15.94	15.94	0.13%	83,108
Jun 29, 2026	15.82	16.28	15.50	15.92	15.92	0.06%	105,805
Jun 26, 2026	16.30	16.41	15.87	15.91	15.91	-2.69%	75,133
Jun 25, 2026	16.54	16.97	16.30	16.35	16.35	-0.37%	84,412
Jun 24, 2026	15.96	16.70	15.81	16.41	16.41	2.76%	125,513
Jun 23, 2026	15.66	16.47	15.16	15.97	15.97	1.01%	124,817
Jun 22, 2026	16.42	17.25	15.50	15.81	15.81	-1.37%	166,093
Jun 18, 2026	15.92	16.31	15.56	16.03	16.03	1.65%	87,091
Jun 17, 2026	15.24	16.13	15.15	15.77	15.77	3.96%	81,442
Jun 16, 2026	15.40	15.53	15.00	15.17	15.17	-1.17%	106,362
Jun 15, 2026	15.30	15.63	15.11	15.35	15.35	0.72%	97,590
Jun 12, 2026	15.00	15.54	14.81	15.24	15.24	2.28%	76,197
Jun 11, 2026	14.73	15.09	14.65	14.90	14.90	0.95%	50,777
Jun 10, 2026	14.90	15.11	14.64	14.76	14.76	-0.87%	81,202
Jun 9, 2026	14.21	15.25	14.16	14.89	14.89	4.86%	180,740
Jun 8, 2026	13.92	14.35	13.92	14.20	14.20	1.94%	82,124
Jun 5, 2026	13.89	14.25	13.81	13.93	13.93	0.94%	161,276
Jun 4, 2026	14.55	15.00	13.60	13.80	13.80	-5.02%	296,803
Jun 3, 2026	14.47	14.78	14.20	14.53	14.53	0.41%	50,758
Jun 2, 2026	14.33	14.67	14.24	14.47	14.47	0.77%	65,677
Jun 1, 2026	14.38	14.65	14.26	14.36	14.36	-0.90%	34,861
May 29, 2026	14.42	14.75	14.35	14.49	14.49	0.56%	45,782
May 28, 2026	14.49	14.81	14.35	14.41	14.41	-0.76%	44,881
May 27, 2026	14.50	14.70	14.31	14.52	14.52	1.54%	51,200
May 26, 2026	14.43	14.44	14.04	14.30	14.30	-0.90%	67,029
May 22, 2026	14.51	14.81	14.41	14.43	14.43	-0.82%	35,925
May 21, 2026	14.34	14.73	14.18	14.55	14.55	1.96%	32,485
May 20, 2026	14.13	14.36	14.10	14.27	14.27	1.57%	35,478