5 DAY PERFORMANCE
+18.06%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
-3.57%
6 MONTH PERFORMANCE
-1.35%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
-23.54%
Amarin Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $11.91 | $11.99 (0.67%) | $12.08 | $11.85 | 61.60 K | $249.66 M |
| 10/07/2026 | $12.00 | $12.02 (0.17%) | $12.05 | $11.86 | 74.94 K | $250.28 M |
| 10/06/2026 | $12.09 | $12.07 (-0.17%) | $12.28 | $11.83 | 75.42 K | $251.32 M |
| 10/05/2026 | $12.29 | $12.09 (-1.63%) | $12.34 | $12.00 | 79.84 K | $251.74 M |
| 10/02/2026 | $13.00 | $12.35 (-5%) | $13.02 | $12.31 | 100.40 K | $257.15 M |
| 10/01/2026 | $13.00 | $12.72 (-2.15%) | $13.04 | $12.63 | 77.33 K | $264.86 M |
| 09/30/2026 | $13.01 | $13.00 (-0.08%) | $13.23 | $12.98 | 62.54 K | $270.69 M |
| 09/29/2026 | $13.24 | $13.14 (-0.76%) | $13.28 | $13.04 | 19.82 K | $273.60 M |
| 09/28/2026 | $13.19 | $13.25 (0.45%) | $13.47 | $13.06 | 22.80 K | $275.89 M |
| 09/25/2026 | $13.40 | $13.20 (-1.49%) | $13.40 | $13.00 | 127.30 K | $274.85 M |
| 09/24/2026 | $13.58 | $13.43 (-1.1%) | $13.63 | $13.40 | 47.94 K | $279.64 M |
| 09/23/2026 | $13.71 | $13.72 (0.07%) | $13.81 | $13.50 | 59.84 K | $285.68 M |
| 09/22/2026 | $13.52 | $13.75 (1.7%) | $13.90 | $13.52 | 59.10 K | $286.31 M |
| 09/21/2026 | $13.63 | $13.48 (-1.1%) | $13.80 | $13.38 | 38.80 K | $280.68 M |
| 09/18/2026 | $13.84 | $13.63 (-1.52%) | $13.90 | $13.58 | 50.70 K | $283.81 M |
| 09/17/2026 | $13.92 | $13.87 (-0.36%) | $13.95 | $13.72 | 24.34 K | $288.80 M |
| 09/16/2026 | $13.97 | $13.84 (-0.93%) | $14.08 | $13.78 | 45.10 K | $288.18 M |
| 09/15/2026 | $13.95 | $13.93 (-0.14%) | $13.97 | $13.72 | 41.11 K | $290.05 M |
| 09/14/2026 | $13.76 | $14.00 (1.74%) | $14.08 | $13.76 | 38.30 K | $291.51 M |
| 09/11/2026 | $14.09 | $13.80 (-2.06%) | $14.10 | $13.68 | 49.40 K | $287.35 M |
| 09/10/2026 | $14.27 | $14.04 (-1.61%) | $14.30 | $13.90 | 51.80 K | $292.34 M |
| 09/09/2026 | $14.17 | $14.39 (1.55%) | $14.40 | $14.07 | 33.69 K | $299.63 M |
| 09/08/2026 | $13.52 | $14.25 (5.4%) | $14.30 | $13.19 | 99.81 K | $296.72 M |
| 09/04/2026 | $13.67 | $13.63 (-0.29%) | $13.85 | $13.52 | 80.56 K | $283.81 M |
| 09/03/2026 | $13.68 | $13.71 (0.22%) | $13.87 | $13.60 | 48.44 K | $285.47 M |
| 09/02/2026 | $13.88 | $13.70 (-1.3%) | $14.02 | $13.68 | 45.61 K | $285.26 M |
| 09/01/2026 | $13.81 | $13.85 (0.29%) | $14.19 | $13.81 | 39.94 K | $288.39 M |
| 08/31/2026 | $13.97 | $13.88 (-0.64%) | $14.32 | $13.73 | 40.90 K | $289.01 M |
| 08/28/2026 | $14.15 | $13.97 (-1.27%) | $14.90 | $13.88 | 78.20 K | $290.89 M |
| 08/27/2026 | $14.41 | $14.07 (-2.36%) | $14.43 | $13.80 | 83.43 K | $292.97 M |
| 08/26/2026 | $14.17 | $14.38 (1.48%) | $15.25 | $14.11 | 159.43 K | $299.42 M |
| 08/25/2026 | $14.01 | $14.15 (1%) | $14.43 | $13.91 | 505.37 K | $294.63 M |
| 08/24/2026 | $14.09 | $13.84 (-1.77%) | $14.10 | $13.81 | 106.41 K | $288.18 M |
| 08/21/2026 | $14.04 | $14.09 (0.36%) | $14.23 | $14.02 | 36.60 K | $293.38 M |
| 08/20/2026 | $14.22 | $14.06 (-1.13%) | $14.36 | $14.05 | 31.50 K | $292.76 M |
| 08/19/2026 | $14.29 | $14.38 (0.63%) | $14.55 | $14.09 | 59.91 K | $299.42 M |
| 08/18/2026 | $13.93 | $14.13 (1.44%) | $14.23 | $13.90 | 53.00 K | $294.22 M |
| 08/17/2026 | $13.92 | $14.01 (0.65%) | $14.17 | $13.90 | 57.15 K | $291.72 M |
| 08/14/2026 | $14.02 | $14.07 (0.36%) | $14.15 | $13.92 | 52.51 K | $292.97 M |
| 08/13/2026 | $14.04 | $14.15 (0.78%) | $14.30 | $14.02 | 51.57 K | $294.63 M |
| 08/12/2026 | $14.03 | $14.06 (0.21%) | $14.24 | $13.80 | 47.20 K | $292.76 M |
| 08/11/2026 | $14.12 | $14.01 (-0.78%) | $14.25 | $13.98 | 45.17 K | $291.72 M |
| 08/10/2026 | $14.22 | $14.11 (-0.77%) | $14.39 | $13.96 | 35.06 K | $293.80 M |
| 08/07/2026 | $14.26 | $14.36 (0.7%) | $14.49 | $14.23 | 43.81 K | $299.01 M |
| 08/06/2026 | $14.42 | $14.26 (-1.11%) | $14.60 | $14.24 | 23.75 K | $296.92 M |
| 08/05/2026 | $14.35 | $14.41 (0.42%) | $14.58 | $14.10 | 29.95 K | $300.05 M |
| 08/04/2026 | $14.12 | $14.40 (1.98%) | $14.50 | $13.90 | 76.83 K | $299.84 M |
| 08/03/2026 | $14.28 | $14.14 (-0.98%) | $14.28 | $13.80 | 84.15 K | $294.43 M |
| 07/31/2026 | $14.18 | $14.26 (0.56%) | $14.40 | $13.85 | 59.62 K | $296.92 M |
| 07/30/2026 | $14.13 | $14.23 (0.71%) | $14.34 | $14.04 | 42.20 K | $5.93 B |
| 07/29/2026 | $13.98 | $14.16 (1.29%) | $14.55 | $13.76 | 63.07 K | $5.90 B |
| 07/28/2026 | $13.80 | $13.95 (1.09%) | $14.04 | $13.67 | 65.67 K | $5.81 B |
| 07/27/2026 | $13.62 | $13.81 (1.4%) | $13.94 | $13.54 | 52.80 K | $5.75 B |
| 07/24/2026 | $13.56 | $13.55 (-0.07%) | $13.75 | $13.47 | 54.94 K | $281.84 M |
| 07/23/2026 | $13.55 | $13.60 (0.37%) | $14.34 | $13.52 | 42.10 K | $282.88 M |
| 07/22/2026 | $13.86 | $13.71 (-1.08%) | $14.10 | $13.71 | 46.76 K | $285.17 M |
| 07/21/2026 | $13.60 | $13.93 (2.43%) | $14.16 | $13.50 | 57.40 K | $289.74 M |
| 07/20/2026 | $13.98 | $13.60 (-2.72%) | $14.17 | $13.53 | 73.63 K | $282.88 M |
| 07/17/2026 | $14.01 | $13.94 (-0.5%) | $14.43 | $13.94 | 43.26 K | $289.95 M |
| 07/16/2026 | $14.44 | $14.18 (-1.8%) | $14.58 | $14.10 | 56.41 K | $294.94 M |
| 07/15/2026 | $14.35 | $14.46 (0.77%) | $14.65 | $14.35 | 116.05 K | $300.77 M |
| 07/14/2026 | $14.66 | $14.37 (-1.98%) | $14.81 | $14.30 | 52.00 K | $298.90 M |
| 07/13/2026 | $14.81 | $14.70 (-0.74%) | $14.97 | $14.60 | 83.50 K | $305.76 M |
| 07/10/2026 | $15.16 | $14.88 (-1.85%) | $15.16 | $14.60 | 74.80 K | $309.50 M |
| 07/09/2026 | $15.18 | $15.12 (-0.4%) | $15.28 | $14.83 | 57.18 K | $314.50 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.
