Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	45,088
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
Aug 31, 2026	13.97	14.32	13.73	13.88	13.88	-0.64%	40,870
Aug 28, 2026	14.15	14.90	13.88	13.97	13.97	-0.71%	78,195
Aug 27, 2026	14.41	14.43	13.80	14.07	14.07	-2.12%	83,426
Aug 26, 2026	14.17	15.25	14.11	14.38	14.38	1.59%	159,429
Aug 25, 2026	14.01	14.43	13.91	14.15	14.15	2.24%	505,372
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%	36,563
Aug 20, 2026	14.22	14.36	14.05	14.06	14.06	-2.23%	31,497
Aug 19, 2026	14.29	14.55	14.09	14.38	14.38	1.77%	59,910
Aug 18, 2026	13.93	14.23	13.90	14.13	14.13	0.86%	52,969
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