5 DAY PERFORMANCE
-8.70%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
+3.11%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
-7.19%
Amarin Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $16.30 | $15.91 (-2.39%) | $16.41 | $15.87 | 75.13 K | $330.93 M |
| 06/25/2026 | $16.54 | $16.35 (-1.15%) | $16.97 | $16.30 | 84.41 K | $340.08 M |
| 06/24/2026 | $15.96 | $16.41 (2.82%) | $16.70 | $15.81 | 125.51 K | $341.33 M |
| 06/23/2026 | $15.66 | $15.97 (1.98%) | $16.47 | $15.16 | 124.82 K | $332.18 M |
| 06/22/2026 | $16.42 | $15.81 (-3.71%) | $17.25 | $15.50 | 166.09 K | $328.85 M |
| 06/18/2026 | $15.92 | $16.03 (0.69%) | $16.31 | $15.55 | 87.10 K | $333.42 M |
| 06/17/2026 | $15.24 | $15.77 (3.48%) | $16.13 | $15.15 | 81.44 K | $328.02 M |
| 06/16/2026 | $15.40 | $15.17 (-1.49%) | $15.53 | $15.00 | 106.40 K | $315.54 M |
| 06/15/2026 | $15.30 | $15.35 (0.33%) | $15.63 | $15.11 | 97.60 K | $319.28 M |
| 06/12/2026 | $15.00 | $15.24 (1.6%) | $15.54 | $14.81 | 76.20 K | $316.99 M |
| 06/11/2026 | $14.73 | $14.90 (1.15%) | $15.09 | $14.65 | 50.80 K | $309.92 M |
| 06/10/2026 | $14.90 | $14.76 (-0.94%) | $15.11 | $14.64 | 81.20 K | $307.01 M |
| 06/09/2026 | $14.21 | $14.89 (4.79%) | $15.25 | $14.16 | 180.74 K | $309.71 M |
| 06/08/2026 | $13.92 | $14.20 (2.01%) | $14.35 | $13.92 | 82.12 K | $295.36 M |
| 06/05/2026 | $13.89 | $13.93 (0.29%) | $14.25 | $13.81 | 161.30 K | $289.74 M |
| 06/04/2026 | $14.55 | $13.80 (-5.15%) | $15.00 | $13.60 | 296.80 K | $287.04 M |
| 06/03/2026 | $14.47 | $14.53 (0.41%) | $14.78 | $14.20 | 50.76 K | $302.22 M |
| 06/02/2026 | $14.33 | $14.47 (0.98%) | $14.67 | $14.24 | 65.70 K | $300.98 M |
| 06/01/2026 | $14.38 | $14.36 (-0.14%) | $14.65 | $14.26 | 34.90 K | $298.69 M |
| 05/29/2026 | $14.42 | $14.49 (0.49%) | $14.75 | $14.35 | 45.78 K | $301.39 M |
| 05/28/2026 | $14.49 | $14.41 (-0.55%) | $14.81 | $14.35 | 44.90 K | $299.73 M |
| 05/27/2026 | $14.50 | $14.52 (0.14%) | $14.70 | $14.31 | 51.20 K | $302.02 M |
| 05/26/2026 | $14.43 | $14.30 (-0.9%) | $14.44 | $14.04 | 67.03 K | $297.44 M |
| 05/22/2026 | $14.51 | $14.43 (-0.55%) | $14.81 | $14.41 | 35.93 K | $300.14 M |
| 05/21/2026 | $14.34 | $14.55 (1.46%) | $14.73 | $14.18 | 32.50 K | $302.64 M |
| 05/20/2026 | $14.13 | $14.27 (0.99%) | $14.36 | $14.10 | 35.50 K | $296.82 M |
| 05/19/2026 | $14.00 | $14.05 (0.36%) | $14.21 | $13.80 | 31.61 K | $292.24 M |
| 05/18/2026 | $14.60 | $14.06 (-3.7%) | $14.75 | $14.01 | 38.40 K | $292.45 M |
| 05/15/2026 | $14.67 | $14.56 (-0.75%) | $15.24 | $14.24 | 55.90 K | $302.85 M |
| 05/14/2026 | $15.05 | $14.78 (-1.79%) | $15.21 | $14.73 | 44.70 K | $307.42 M |
| 05/13/2026 | $14.95 | $15.02 (0.47%) | $15.29 | $14.81 | 48.77 K | $312.42 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 | $297.65 M |
| 04/23/2026 | $14.35 | $14.59 (1.67%) | $14.88 | $14.32 | 51.02 K | $303.47 M |
| 04/22/2026 | $14.48 | $14.50 (0.14%) | $14.69 | $14.24 | 30.51 K | $301.60 M |
| 04/21/2026 | $14.52 | $14.51 (-0.07%) | $14.77 | $14.21 | 67.55 K | $301.81 M |
| 04/20/2026 | $14.75 | $14.62 (-0.88%) | $15.00 | $14.49 | 32.65 K | $304.10 M |
| 04/17/2026 | $14.80 | $14.98 (1.22%) | $15.10 | $14.60 | 62.83 K | $311.58 M |
| 04/16/2026 | $15.00 | $14.72 (-1.87%) | $15.15 | $14.40 | 146.83 K | $306.18 M |
| 04/15/2026 | $14.48 | $15.20 (4.97%) | $15.20 | $14.40 | 53.80 K | $316.16 M |
| 04/14/2026 | $14.56 | $14.55 (-0.07%) | $14.64 | $13.99 | 28.20 K | $302.64 M |
| 04/13/2026 | $14.38 | $14.51 (0.9%) | $14.84 | $14.38 | 35.00 K | $301.81 M |
| 04/10/2026 | $14.63 | $14.48 (-1.03%) | $14.76 | $14.00 | 49.30 K | $301.18 M |
| 04/09/2026 | $14.74 | $14.78 (0.27%) | $14.96 | $14.50 | 63.60 K | $307.42 M |
| 04/08/2026 | $14.93 | $14.73 (-1.34%) | $14.99 | $14.50 | 38.01 K | $306.38 M |
| 04/07/2026 | $14.59 | $14.69 (0.69%) | $14.79 | $14.23 | 35.70 K | $305.55 M |
| 04/06/2026 | $14.72 | $14.64 (-0.54%) | $14.92 | $14.58 | 26.00 K | $304.51 M |
| 04/02/2026 | $14.50 | $14.74 (1.66%) | $14.94 | $14.50 | 13.20 K | $306.59 M |
| 04/01/2026 | $14.46 | $14.64 (1.24%) | $14.90 | $14.41 | 25.24 K | $304.51 M |
| 03/31/2026 | $14.20 | $14.46 (1.83%) | $14.60 | $13.99 | 35.23 K | $300.77 M |
| 03/30/2026 | $14.45 | $13.95 (-3.46%) | $14.45 | $13.75 | 58.72 K | $290.16 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.
