Amarin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	11.57	11.85	11.56	11.57	11.57	-0.34%	54,155
Oct 14, 2026	11.47	11.79	11.40	11.61	11.61	0.26%	51,007
Oct 13, 2026	11.53	11.62	11.34	11.58	11.58	0.43%	102,386
Oct 12, 2026	11.93	11.93	11.39	11.53	11.53	-4.16%	90,039
Oct 9, 2026	11.99	12.20	11.95	12.03	12.03	0.33%	44,583
Oct 8, 2026	11.91	12.08	11.85	11.99	11.99	-0.25%	61,558
Oct 7, 2026	12.00	12.05	11.86	12.02	12.02	-0.41%	74,910
Oct 6, 2026	12.09	12.28	11.83	12.07	12.07	-0.17%	75,421
Oct 5, 2026	12.29	12.34	12.00	12.09	12.09	-2.11%	79,837
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
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