Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	11.46	11.75	11.46	11.75	11.75	0.09%	81,223
Nov 9, 2026	11.65	11.89	11.45	11.74	11.74	1.12%	73,224
Nov 6, 2026	11.74	11.89	11.39	11.61	11.61	0.30%	170,677
Nov 5, 2026	12.23	12.23	11.50	11.58	11.58	-5.51%	97,139
Nov 4, 2026	12.20	12.57	12.07	12.25	12.25	1.66%	80,616
Nov 3, 2026	12.05	12.17	11.87	12.05	12.05	-0.66%	91,643
Nov 2, 2026	12.11	12.27	11.85	12.13	12.13	0.17%	100,129
Oct 30, 2026	12.71	12.76	12.00	12.11	12.11	-4.91%	101,277
Oct 29, 2026	12.79	13.18	12.68	12.74	12.74	-0.08%	40,038
Oct 28, 2026	12.20	13.01	12.10	12.75	12.75	6.65%	161,302
Oct 27, 2026	12.06	12.19	11.95	11.95	11.95	-1.16%	56,894
Oct 26, 2026	12.04	12.17	11.70	12.09	12.09	2.54%	64,818
Oct 23, 2026	11.51	11.97	11.40	11.79	11.79	1.64%	83,274
Oct 22, 2026	11.40	11.65	11.25	11.60	11.60	0.78%	27,363
Oct 21, 2026	11.60	11.67	11.46	11.51	11.51	0.26%	37,945
Oct 20, 2026	11.50	11.86	11.48	11.48	11.48	-0.43%	29,140
Oct 19, 2026	11.41	11.59	11.32	11.53	11.53	1.86%	78,061
Oct 16, 2026	11.50	11.63	11.25	11.32	11.32	-2.16%	113,657
Oct 15, 2026	11.57	11.85	11.56	11.57	11.57	-0.34%	54,357
Oct 14, 2026	11.47	11.79	11.40	11.61	11.61	0.26%	51,010
Oct 13, 2026	11.53	11.62	11.34	11.58	11.58	0.43%	102,387
Oct 12, 2026	11.93	11.93	11.39	11.53	11.53	-4.16%	90,041
Oct 9, 2026	11.99	12.20	11.95	12.03	12.03	0.33%	44,854
Oct 8, 2026	11.91	12.08	11.85	11.99	11.99	-0.25%	61,581
Oct 7, 2026	12.00	12.05	11.86	12.02	12.02	-0.41%	74,942
Oct 6, 2026	12.09	12.28	11.83	12.07	12.07	-0.17%	75,422
Oct 5, 2026	12.29	12.34	12.00	12.09	12.09	-2.11%	79,841
Oct 2, 2026	13.00	13.02	12.31	12.35	12.35	-2.91%	100,386
Oct 1, 2026	13.00	13.04	12.63	12.72	12.72	-2.15%	77,327
Sep 30, 2026	13.01	13.23	12.98	13.00	13.00	-1.07%	62,544
Sep 29, 2026	13.24	13.28	13.04	13.14	13.14	-0.83%	19,815
Sep 28, 2026	13.19	13.47	13.06	13.25	13.25	0.38%	22,788
Sep 25, 2026	13.40	13.40	13.00	13.20	13.20	-1.71%	127,281
Sep 24, 2026	13.58	13.63	13.40	13.43	13.43	-2.11%	47,935
Sep 23, 2026	13.71	13.81	13.50	13.72	13.72	-0.22%	59,839
Sep 22, 2026	13.52	13.90	13.52	13.75	13.75	2.00%	59,062
Sep 21, 2026	13.63	13.80	13.38	13.48	13.48	-1.10%	38,789
Sep 18, 2026	13.84	13.90	13.58	13.63	13.63	-1.73%	50,664
Sep 17, 2026	13.92	13.95	13.72	13.87	13.87	0.22%	24,335
Sep 16, 2026	13.97	14.08	13.78	13.84	13.84	-0.65%	45,089
Sep 15, 2026	13.95	13.97	13.72	13.93	13.93	-0.50%	41,106
Sep 14, 2026	13.76	14.08	13.76	14.00	14.00	1.45%	38,269
Sep 11, 2026	14.09	14.10	13.68	13.80	13.80	-1.71%	49,369
Sep 10, 2026	14.27	14.30	13.90	14.04	14.04	-2.43%	51,753
Sep 9, 2026	14.17	14.40	14.07	14.39	14.39	0.98%	33,687
Sep 8, 2026	13.52	14.30	13.19	14.25	14.25	4.55%	99,807
Sep 4, 2026	13.67	13.85	13.52	13.63	13.63	-0.58%	80,559
Sep 3, 2026	13.68	13.87	13.60	13.71	13.71	0.07%	48,444
Sep 2, 2026	13.88	14.02	13.68	13.70	13.70	-1.05%	45,612
Sep 1, 2026	13.81	14.19	13.81	13.85	13.85	-0.25%	39,937