5 DAY PERFORMANCE
-3.12%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
-10.39%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
+41.97%
Amarin Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.95 | $15.02 (0.47%) | $15.29 | $14.81 | 48.66 K | $309.40 M |
| 05/12/2026 | $15.00 | $14.95 (-0.33%) | $15.15 | $14.79 | 27.70 K | $310.96 M |
| 05/11/2026 | $14.97 | $15.02 (0.33%) | $15.58 | $14.84 | 37.65 K | $312.42 M |
| 05/08/2026 | $14.82 | $15.05 (1.55%) | $15.10 | $14.82 | 43.20 K | $313.04 M |
| 05/07/2026 | $14.81 | $14.84 (0.2%) | $14.92 | $14.54 | 37.10 K | $308.67 M |
| 05/06/2026 | $14.50 | $14.90 (2.76%) | $15.00 | $14.27 | 60.10 K | $309.92 M |
| 05/05/2026 | $14.35 | $14.50 (1.05%) | $14.56 | $14.18 | 55.86 K | $301.60 M |
| 05/04/2026 | $14.07 | $14.24 (1.21%) | $14.42 | $13.81 | 74.56 K | $296.19 M |
| 05/01/2026 | $13.87 | $14.07 (1.44%) | $14.23 | $12.96 | 302.20 K | $292.66 M |
| 04/30/2026 | $14.34 | $13.93 (-2.86%) | $14.52 | $13.61 | 118.21 K | $289.74 M |
| 04/29/2026 | $13.90 | $14.29 (2.81%) | $14.42 | $13.28 | 272.05 K | $297.23 M |
| 04/28/2026 | $13.88 | $13.96 (0.58%) | $14.16 | $13.70 | 65.82 K | $290.37 M |
| 04/27/2026 | $14.31 | $13.93 (-2.66%) | $14.40 | $13.76 | 129.34 K | $289.74 M |
| 04/24/2026 | $14.56 | $14.31 (-1.72%) | $14.88 | $14.00 | 73.63 K | $5.95 B |
| 04/23/2026 | $14.35 | $14.59 (1.67%) | $14.88 | $14.32 | 51.02 K | $6.07 B |
| 04/22/2026 | $14.48 | $14.50 (0.14%) | $14.69 | $14.24 | 30.51 K | $6.03 B |
| 04/21/2026 | $14.52 | $14.51 (-0.07%) | $14.77 | $14.21 | 67.55 K | $6.04 B |
| 04/20/2026 | $14.75 | $14.62 (-0.88%) | $15.00 | $14.49 | 32.65 K | $6.08 B |
| 04/17/2026 | $14.80 | $14.98 (1.22%) | $15.10 | $14.60 | 62.83 K | $6.23 B |
| 04/16/2026 | $15.00 | $14.72 (-1.87%) | $15.15 | $14.40 | 146.83 K | $6.12 B |
| 04/15/2026 | $14.48 | $15.20 (4.97%) | $15.20 | $14.40 | 53.80 K | $6.32 B |
| 04/14/2026 | $14.56 | $14.55 (-0.07%) | $14.64 | $13.99 | 28.20 K | $6.05 B |
| 04/13/2026 | $14.38 | $14.51 (0.9%) | $14.84 | $14.38 | 35.00 K | $6.04 B |
| 04/10/2026 | $14.63 | $14.48 (-1.03%) | $14.76 | $14.00 | 49.30 K | $6.02 B |
| 04/09/2026 | $14.74 | $14.78 (0.27%) | $14.96 | $14.50 | 63.60 K | $6.15 B |
| 04/08/2026 | $14.93 | $14.73 (-1.34%) | $14.99 | $14.50 | 38.01 K | $6.13 B |
| 04/07/2026 | $14.59 | $14.69 (0.69%) | $14.79 | $14.23 | 35.70 K | $6.11 B |
| 04/06/2026 | $14.72 | $14.64 (-0.54%) | $14.92 | $14.58 | 26.00 K | $6.09 B |
| 04/02/2026 | $14.50 | $14.74 (1.66%) | $14.94 | $14.50 | 13.20 K | $6.13 B |
| 04/01/2026 | $14.46 | $14.64 (1.24%) | $14.90 | $14.41 | 25.24 K | $6.09 B |
| 03/31/2026 | $14.20 | $14.46 (1.83%) | $14.60 | $13.99 | 35.23 K | $6.02 B |
| 03/30/2026 | $14.45 | $13.95 (-3.46%) | $14.45 | $13.75 | 58.72 K | $5.80 B |
| 03/27/2026 | $14.51 | $14.45 (-0.41%) | $14.70 | $14.16 | 60.60 K | $6.01 B |
| 03/26/2026 | $14.53 | $14.67 (0.96%) | $14.84 | $14.37 | 29.40 K | $6.10 B |
| 03/25/2026 | $14.58 | $14.68 (0.69%) | $15.00 | $14.48 | 65.10 K | $6.11 B |
| 03/24/2026 | $14.60 | $14.47 (-0.89%) | $14.78 | $14.16 | 49.50 K | $6.02 B |
| 03/23/2026 | $14.74 | $14.60 (-0.95%) | $14.85 | $14.32 | 27.10 K | $6.07 B |
| 03/20/2026 | $15.00 | $14.49 (-3.4%) | $15.04 | $14.30 | 82.22 K | $6.03 B |
| 03/19/2026 | $14.81 | $15.00 (1.28%) | $15.32 | $14.76 | 34.80 K | $6.24 B |
| 03/18/2026 | $15.42 | $14.94 (-3.11%) | $15.42 | $14.83 | 35.64 K | $6.22 B |
| 03/17/2026 | $15.26 | $15.52 (1.7%) | $15.72 | $15.25 | 36.30 K | $6.46 B |
| 03/16/2026 | $15.72 | $15.42 (-1.91%) | $15.77 | $15.18 | 30.70 K | $6.41 B |
| 03/13/2026 | $16.39 | $15.34 (-6.41%) | $16.70 | $15.27 | 71.14 K | $6.38 B |
| 03/12/2026 | $16.07 | $16.37 (1.87%) | $17.00 | $15.76 | 126.74 K | $6.81 B |
| 03/11/2026 | $15.97 | $16.32 (2.19%) | $16.48 | $15.71 | 82.14 K | $6.79 B |
| 03/10/2026 | $14.63 | $15.97 (9.16%) | $15.99 | $14.48 | 180.00 K | $6.64 B |
| 03/09/2026 | $13.94 | $14.58 (4.59%) | $14.67 | $13.94 | 81.53 K | $6.07 B |
| 03/06/2026 | $13.98 | $14.06 (0.57%) | $14.23 | $13.71 | 47.90 K | $5.85 B |
| 03/05/2026 | $14.54 | $14.18 (-2.48%) | $14.75 | $13.79 | 77.70 K | $5.90 B |
| 03/04/2026 | $14.44 | $14.54 (0.69%) | $14.79 | $14.00 | 72.42 K | $6.05 B |
| 03/03/2026 | $13.72 | $14.35 (4.59%) | $14.51 | $13.66 | 102.00 K | $5.97 B |
| 03/02/2026 | $13.51 | $13.93 (3.11%) | $14.07 | $13.51 | 102.40 K | $5.79 B |
| 02/27/2026 | $13.99 | $13.80 (-1.36%) | $14.07 | $13.78 | 50.84 K | $5.74 B |
| 02/26/2026 | $13.71 | $14.12 (2.99%) | $14.24 | $13.58 | 98.80 K | $5.87 B |
| 02/25/2026 | $15.36 | $14.05 (-8.53%) | $15.37 | $13.54 | 390.50 K | $5.84 B |
| 02/24/2026 | $15.56 | $15.52 (-0.26%) | $15.96 | $15.51 | 64.93 K | $6.46 B |
| 02/23/2026 | $15.48 | $15.63 (0.97%) | $15.71 | $15.39 | 32.85 K | $6.50 B |
| 02/20/2026 | $15.56 | $15.59 (0.19%) | $16.00 | $15.33 | 77.45 K | $323.91 M |
| 02/19/2026 | $15.65 | $15.72 (0.45%) | $15.98 | $15.32 | 59.40 K | $326.61 M |
| 02/18/2026 | $15.57 | $15.76 (1.22%) | $16.00 | $15.42 | 45.83 K | $327.44 M |
| 02/17/2026 | $14.72 | $15.64 (6.25%) | $15.85 | $14.49 | 155.20 K | $324.95 M |
| 02/13/2026 | $14.73 | $14.74 (0.07%) | $15.24 | $14.73 | 43.83 K | $306.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
