Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.15	14.90	13.88	13.97	13.97	-0.71%	78,190
Aug 27, 2026	14.41	14.43	13.80	14.07	14.07	-2.12%	83,425
Aug 26, 2026	14.17	15.25	14.11	14.38	14.38	1.59%	159,427
Aug 25, 2026	14.01	14.43	13.91	14.15	14.15	2.24%	504,833
Aug 24, 2026	14.09	14.10	13.81	13.84	13.84	-1.77%	106,412
Aug 21, 2026	14.04	14.23	14.02	14.09	14.09	0.21%	36,562
Aug 20, 2026	14.22	14.36	14.05	14.06	14.06	-2.23%	31,452
Aug 19, 2026	14.29	14.55	14.09	14.38	14.38	1.77%	59,752
Aug 18, 2026	13.93	14.23	13.90	14.13	14.13	0.86%	52,962
Aug 17, 2026	13.92	14.17	13.90	14.01	14.01	-0.43%	57,147
Aug 14, 2026	14.02	14.15	13.92	14.07	14.07	-0.57%	52,509
Aug 13, 2026	14.04	14.30	14.02	14.15	14.15	0.64%	51,572
Aug 12, 2026	14.03	14.24	13.80	14.06	14.06	0.36%	47,156
Aug 11, 2026	14.12	14.25	13.98	14.01	14.01	-0.71%	45,166
Aug 10, 2026	14.22	14.39	13.96	14.11	14.11	-1.74%	35,062
Aug 7, 2026	14.26	14.49	14.23	14.36	14.36	0.70%	43,809
Aug 6, 2026	14.42	14.60	14.24	14.26	14.26	-1.04%	23,754
Aug 5, 2026	14.35	14.58	14.10	14.41	14.41	0.07%	29,947
Aug 4, 2026	14.12	14.50	13.90	14.40	14.40	1.84%	76,833
Aug 3, 2026	14.28	14.28	13.80	14.14	14.14	-0.84%	84,150
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%	42,156
Jul 29, 2026	13.98	14.55	13.76	14.16	14.16	1.51%	63,067
Jul 28, 2026	13.80	14.04	13.67	13.95	13.95	1.01%	65,665
Jul 27, 2026	13.62	13.94	13.54	13.81	13.81	1.92%	52,787
Jul 24, 2026	13.56	13.75	13.47	13.55	13.55	-0.37%	54,940
Jul 23, 2026	13.55	14.34	13.52	13.60	13.60	-0.80%	42,099
Jul 22, 2026	13.86	14.10	13.71	13.71	13.71	-1.58%	46,762
Jul 21, 2026	13.60	14.16	13.50	13.93	13.93	2.43%	57,398
Jul 20, 2026	13.98	14.17	13.53	13.60	13.60	-2.44%	73,632
Jul 17, 2026	14.01	14.43	13.94	13.94	13.94	-1.69%	43,263
Jul 16, 2026	14.44	14.58	14.10	14.18	14.18	-1.94%	56,405
Jul 15, 2026	14.35	14.65	14.35	14.46	14.46	0.63%	116,045
Jul 14, 2026	14.66	14.81	14.30	14.37	14.37	-2.24%	51,974
Jul 13, 2026	14.81	14.97	14.60	14.70	14.70	-1.21%	83,477
Jul 10, 2026	15.16	15.16	14.60	14.88	14.88	-1.59%	74,753
Jul 9, 2026	15.18	15.28	14.83	15.12	15.12	-0.33%	57,177
Jul 8, 2026	15.49	15.49	14.75	15.17	15.17	-1.88%	104,541
Jul 7, 2026	15.93	16.01	15.11	15.46	15.46	-1.72%	66,649
Jul 6, 2026	16.37	16.46	15.64	15.73	15.73	-3.91%	87,942
Jul 2, 2026	16.64	16.79	16.18	16.37	16.37	-0.61%	91,697
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