Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.33	14.67	14.24	14.47	14.47	0.77%	65,266
Jun 1, 2026	14.38	14.65	14.26	14.36	14.36	-0.90%	34,845
May 29, 2026	14.42	14.75	14.35	14.49	14.49	0.56%	43,777
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%	66,985
May 22, 2026	14.51	14.81	14.41	14.43	14.43	-0.82%	35,884
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%	35,477
May 19, 2026	14.00	14.21	13.80	14.05	14.05	-0.07%	31,607
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
Apr 28, 2026	13.88	14.16	13.70	13.96	13.96	0.22%	65,823
Apr 27, 2026	14.31	14.40	13.76	13.93	13.93	-2.66%	129,338
Apr 24, 2026	14.56	14.88	14.00	14.31	14.31	-1.92%	73,625
Apr 23, 2026	14.35	14.88	14.32	14.59	14.59	0.62%	51,021
Apr 22, 2026	14.48	14.69	14.24	14.50	14.50	-0.07%	30,512
Apr 21, 2026	14.52	14.77	14.21	14.51	14.51	-0.75%	67,549
Apr 20, 2026	14.75	15.00	14.49	14.62	14.62	-2.40%	32,653
Apr 17, 2026	14.80	15.10	14.60	14.98	14.98	1.77%	62,834
Apr 16, 2026	15.00	15.15	14.40	14.72	14.72	-3.16%	146,834
Apr 15, 2026	14.48	15.20	14.40	15.20	15.20	4.47%	53,802
Apr 14, 2026	14.56	14.64	13.99	14.55	14.55	0.28%	28,175
Apr 13, 2026	14.38	14.84	14.38	14.51	14.51	0.21%	34,974
Apr 10, 2026	14.63	14.76	14.00	14.48	14.48	-2.03%	49,298
Apr 9, 2026	14.74	14.96	14.50	14.78	14.78	0.34%	63,560
Apr 8, 2026	14.93	14.99	14.50	14.73	14.73	0.27%	38,012
Apr 7, 2026	14.59	14.79	14.23	14.69	14.69	0.34%	35,664
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%	13,174
Apr 1, 2026	14.46	14.90	14.41	14.64	14.64	1.24%	25,238
Mar 31, 2026	14.20	14.60	13.99	14.46	14.46	3.66%	35,225
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