Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	14.35	14.88	14.32	14.76	-	1.79%	17,780
Apr 22, 2026	14.48	14.69	14.24	14.50	14.50	-0.07%	30,203
Apr 21, 2026	14.52	14.77	14.21	14.51	14.51	-0.75%	67,223
Apr 20, 2026	14.75	15.00	14.49	14.62	14.62	-2.40%	32,607
Apr 17, 2026	14.80	15.10	14.60	14.98	14.98	1.77%	62,829
Apr 16, 2026	15.00	15.15	14.40	14.72	14.72	-3.16%	146,829
Apr 15, 2026	14.48	15.20	14.40	15.20	15.20	4.47%	53,794
Apr 14, 2026	14.56	14.64	13.99	14.55	14.55	0.28%	28,168
Apr 13, 2026	14.38	14.84	14.38	14.51	14.51	0.21%	34,967
Apr 10, 2026	14.63	14.76	14.00	14.48	14.48	-2.03%	49,289
Apr 9, 2026	14.74	14.96	14.50	14.78	14.78	0.34%	63,054
Apr 8, 2026	14.93	14.99	14.50	14.73	14.73	0.27%	37,994
Apr 7, 2026	14.59	14.79	14.23	14.69	14.69	0.34%	34,062
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%	13,168
Apr 1, 2026	14.46	14.90	14.41	14.64	14.64	1.24%	25,228
Mar 31, 2026	14.20	14.60	13.99	14.46	14.46	3.66%	35,204
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
Mar 3, 2026	13.72	14.51	13.66	14.35	14.35	3.02%	101,981
Mar 2, 2026	13.51	14.07	13.51	13.93	13.93	0.94%	102,383
Feb 27, 2026	13.99	14.07	13.78	13.80	13.80	-2.27%	50,837
Feb 26, 2026	13.71	14.24	13.58	14.12	14.12	0.50%	98,760
Feb 25, 2026	15.36	15.37	13.54	14.05	14.05	-9.47%	390,478
Feb 24, 2026	15.56	15.96	15.51	15.52	15.52	-0.70%	64,930
Feb 23, 2026	15.48	15.71	15.39	15.63	15.63	0.26%	32,846
Feb 20, 2026	15.56	16.00	15.33	15.59	15.59	-0.83%	77,448
Feb 19, 2026	15.65	15.98	15.32	15.72	15.72	-0.25%	59,392
Feb 18, 2026	15.57	16.00	15.42	15.76	15.76	0.77%	45,826
Feb 17, 2026	14.72	15.85	14.49	15.64	15.64	6.11%	155,196
Feb 13, 2026	14.73	15.24	14.73	14.74	14.74	-0.81%	43,832
Feb 12, 2026	14.96	15.33	14.38	14.86	14.86	-1.65%	67,208
Feb 11, 2026	14.91	15.25	14.49	15.11	15.11	0.60%	80,333