Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.92	15.18	14.92	15.18	-	1.54%	47,589
May 12, 2026	15.00	15.15	14.79	14.95	14.95	-0.47%	27,341
May 11, 2026	14.97	15.58	14.84	15.02	15.02	-0.20%	37,650
May 8, 2026	14.82	15.10	14.82	15.05	15.05	1.42%	43,172
May 7, 2026	14.81	14.92	14.54	14.84	14.84	-0.40%	37,068
May 6, 2026	14.50	15.00	14.27	14.90	14.90	2.76%	60,102
May 5, 2026	14.35	14.56	14.18	14.50	14.50	1.83%	55,855
May 4, 2026	14.07	14.42	13.81	14.24	14.24	1.21%	74,560
May 1, 2026	13.87	14.23	12.96	14.07	14.07	1.01%	302,184
Apr 30, 2026	14.34	14.52	13.61	13.93	13.93	-2.52%	118,207
Apr 29, 2026	13.90	14.42	13.28	14.29	14.29	2.36%	272,046
Apr 28, 2026	13.88	14.16	13.70	13.96	13.96	0.22%	65,823
Apr 27, 2026	14.31	14.40	13.76	13.93	13.93	-2.66%	129,338
Apr 24, 2026	14.56	14.88	14.00	14.31	14.31	-1.92%	73,625
Apr 23, 2026	14.35	14.88	14.32	14.59	14.59	0.62%	51,021
Apr 22, 2026	14.48	14.69	14.24	14.50	14.50	-0.07%	30,512
Apr 21, 2026	14.52	14.77	14.21	14.51	14.51	-0.75%	67,549
Apr 20, 2026	14.75	15.00	14.49	14.62	14.62	-2.40%	32,653
Apr 17, 2026	14.80	15.10	14.60	14.98	14.98	1.77%	62,834
Apr 16, 2026	15.00	15.15	14.40	14.72	14.72	-3.16%	146,834
Apr 15, 2026	14.48	15.20	14.40	15.20	15.20	4.47%	53,802
Apr 14, 2026	14.56	14.64	13.99	14.55	14.55	0.28%	28,175
Apr 13, 2026	14.38	14.84	14.38	14.51	14.51	0.21%	34,974
Apr 10, 2026	14.63	14.76	14.00	14.48	14.48	-2.03%	49,298
Apr 9, 2026	14.74	14.96	14.50	14.78	14.78	0.34%	63,560
Apr 8, 2026	14.93	14.99	14.50	14.73	14.73	0.27%	38,012
Apr 7, 2026	14.59	14.79	14.23	14.69	14.69	0.34%	35,664
Apr 6, 2026	14.72	14.92	14.58	14.64	14.64	-0.68%	25,963
Apr 2, 2026	14.50	14.94	14.50	14.74	14.74	0.68%	13,174
Apr 1, 2026	14.46	14.90	14.41	14.64	14.64	1.24%	25,238
Mar 31, 2026	14.20	14.60	13.99	14.46	14.46	3.66%	35,225
Mar 30, 2026	14.45	14.45	13.75	13.95	13.95	-3.46%	58,720
Mar 27, 2026	14.51	14.70	14.16	14.45	14.45	-1.50%	60,587
Mar 26, 2026	14.53	14.84	14.37	14.67	14.67	-0.07%	29,355
Mar 25, 2026	14.58	15.00	14.48	14.68	14.68	1.45%	65,068
Mar 24, 2026	14.60	14.78	14.16	14.47	14.47	-0.89%	49,478
Mar 23, 2026	14.74	14.85	14.32	14.60	14.60	0.76%	27,077
Mar 20, 2026	15.00	15.04	14.30	14.49	14.49	-3.40%	82,215
Mar 19, 2026	14.81	15.32	14.76	15.00	15.00	0.40%	34,758
Mar 18, 2026	15.42	15.42	14.83	14.94	14.94	-3.74%	35,641
Mar 17, 2026	15.26	15.72	15.25	15.52	15.52	0.65%	36,295
Mar 16, 2026	15.72	15.77	15.18	15.42	15.42	0.52%	30,669
Mar 13, 2026	16.39	16.70	15.27	15.34	15.34	-6.29%	71,140
Mar 12, 2026	16.07	17.00	15.76	16.37	16.37	0.31%	126,744
Mar 11, 2026	15.97	16.48	15.71	16.32	16.32	2.22%	82,140
Mar 10, 2026	14.63	15.99	14.48	15.97	15.97	9.50%	179,999
Mar 9, 2026	13.94	14.67	13.94	14.58	14.58	3.70%	81,531
Mar 6, 2026	13.98	14.23	13.71	14.06	14.06	-0.85%	47,851
Mar 5, 2026	14.54	14.75	13.79	14.18	14.18	-2.48%	77,683
Mar 4, 2026	14.44	14.79	14.00	14.54	14.54	1.32%	72,417