Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	14.00	14.21	13.80	14.05	14.05	-0.07%	31,608
May 18, 2026	14.60	14.75	14.01	14.06	14.06	-3.43%	38,353
May 15, 2026	14.67	15.24	14.24	14.56	14.56	-1.49%	55,904
May 14, 2026	15.05	15.21	14.73	14.78	14.78	-1.60%	44,651
May 13, 2026	14.95	15.29	14.81	15.02	15.02	0.47%	48,773
May 12, 2026	15.00	15.15	14.79	14.95	14.95	-0.47%	27,690
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