5 DAY PERFORMANCE
+21.31%
1 MONTH PERFORMANCE
+19.92%
3 MONTH PERFORMANCE
+22.90%
6 MONTH PERFORMANCE
+48.11%
YEAR-TO-DATE PERFORMANCE
+94.23%
1 YEAR PERFORMANCE
+95.23%
Amarin Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.37 | $16.54 (1.04%) | $16.65 | $16.33 | 51.60 K | $6.87 B |
| 12/04/2025 | $16.29 | $16.46 (1.04%) | $16.58 | $15.69 | 55.40 K | $6.84 B |
| 12/03/2025 | $15.57 | $16.29 (4.62%) | $16.29 | $15.57 | 66.20 K | $6.77 B |
| 12/02/2025 | $15.75 | $15.53 (-1.4%) | $15.78 | $15.36 | 52.81 K | $6.45 B |
| 12/01/2025 | $15.63 | $15.59 (-0.26%) | $16.00 | $15.47 | 124.50 K | $6.48 B |
| 11/28/2025 | $15.96 | $15.97 (0.06%) | $16.25 | $15.85 | 47.14 K | $6.64 B |
| 11/26/2025 | $15.76 | $16.14 (2.41%) | $16.22 | $15.51 | 101.74 K | $6.71 B |
| 11/25/2025 | $16.01 | $15.72 (-1.81%) | $16.29 | $15.53 | 51.60 K | $6.53 B |
| 11/24/2025 | $16.36 | $16.00 (-2.2%) | $16.65 | $15.73 | 60.70 K | $6.65 B |
| 11/21/2025 | $16.45 | $16.38 (-0.43%) | $16.71 | $16.05 | 63.94 K | $6.81 B |
| 11/20/2025 | $16.98 | $16.43 (-3.24%) | $17.25 | $16.35 | 55.94 K | $6.83 B |
| 11/19/2025 | $16.84 | $16.98 (0.83%) | $17.24 | $16.78 | 66.70 K | $7.06 B |
| 11/18/2025 | $16.07 | $16.71 (3.98%) | $16.88 | $15.74 | 103.84 K | $6.94 B |
| 11/17/2025 | $16.15 | $16.04 (-0.68%) | $16.48 | $15.90 | 117.52 K | $6.67 B |
| 11/14/2025 | $16.20 | $16.34 (0.86%) | $16.65 | $16.10 | 82.54 K | $6.79 B |
| 11/13/2025 | $16.30 | $16.27 (-0.18%) | $16.60 | $16.00 | 101.02 K | $6.76 B |
| 11/12/2025 | $15.99 | $16.21 (1.38%) | $16.45 | $15.80 | 101.80 K | $6.74 B |
| 11/11/2025 | $15.90 | $16.09 (1.19%) | $16.30 | $15.44 | 68.61 K | $6.69 B |
| 11/10/2025 | $15.73 | $15.85 (0.76%) | $16.25 | $15.65 | 76.60 K | $6.59 B |
| 11/07/2025 | $15.67 | $15.71 (0.26%) | $15.77 | $15.11 | 75.50 K | $6.53 B |
| 11/06/2025 | $15.32 | $15.67 (2.28%) | $15.85 | $15.13 | 101.71 K | $6.51 B |
| 11/05/2025 | $15.10 | $15.31 (1.39%) | $15.69 | $15.06 | 81.26 K | $6.36 B |
| 11/04/2025 | $15.46 | $15.20 (-1.68%) | $15.74 | $15.03 | 143.30 K | $6.32 B |
| 11/03/2025 | $16.18 | $15.66 (-3.21%) | $16.51 | $15.53 | 205.43 K | $6.51 B |
| 10/31/2025 | $16.35 | $16.29 (-0.37%) | $17.00 | $16.16 | 99.92 K | $6.77 B |
| 10/30/2025 | $16.56 | $16.40 (-0.97%) | $17.13 | $16.18 | 151.80 K | $6.81 B |
| 10/29/2025 | $18.50 | $16.81 (-9.14%) | $18.50 | $16.70 | 388.83 K | $6.99 B |
| 10/28/2025 | $19.24 | $18.94 (-1.56%) | $19.24 | $18.50 | 99.94 K | $7.87 B |
| 10/27/2025 | $20.46 | $19.24 (-5.96%) | $20.57 | $19.02 | 177.78 K | $7.99 B |
| 10/24/2025 | $19.50 | $19.72 (1.13%) | $20.90 | $19.31 | 609.71 K | $8.17 B |
| 10/23/2025 | $19.70 | $19.46 (-1.22%) | $20.06 | $19.42 | 117.16 K | $8.07 B |
| 10/22/2025 | $19.81 | $19.61 (-1.01%) | $20.23 | $19.39 | 68.50 K | $8.13 B |
| 10/21/2025 | $20.56 | $19.94 (-3.02%) | $20.64 | $19.62 | 93.45 K | $8.26 B |
| 10/20/2025 | $19.60 | $20.25 (3.32%) | $20.35 | $19.60 | 94.14 K | $8.39 B |
| 10/17/2025 | $19.56 | $19.64 (0.41%) | $20.26 | $19.25 | 60.00 K | $8.14 B |
| 10/16/2025 | $20.00 | $20.07 (0.35%) | $20.65 | $19.47 | 152.83 K | $8.32 B |
| 10/15/2025 | $19.25 | $19.97 (3.74%) | $20.00 | $19.17 | 70.50 K | $8.28 B |
| 10/14/2025 | $19.05 | $19.32 (1.42%) | $19.80 | $18.82 | 71.48 K | $8.01 B |
| 10/13/2025 | $18.58 | $19.17 (3.18%) | $19.52 | $18.58 | 85.80 K | $7.95 B |
| 10/10/2025 | $19.26 | $18.23 (-5.35%) | $19.32 | $18.01 | 148.60 K | $7.56 B |
| 10/09/2025 | $19.11 | $19.07 (-0.21%) | $19.66 | $18.95 | 65.01 K | $7.90 B |
| 10/08/2025 | $19.23 | $19.28 (0.26%) | $19.83 | $19.03 | 94.00 K | $7.99 B |
| 10/07/2025 | $19.08 | $19.27 (1%) | $20.43 | $19.01 | 190.00 K | $7.99 B |
| 10/06/2025 | $19.01 | $19.33 (1.68%) | $20.42 | $18.61 | 269.43 K | $8.01 B |
| 10/03/2025 | $16.76 | $18.84 (12.41%) | $18.84 | $16.76 | 225.60 K | $7.81 B |
| 10/02/2025 | $16.71 | $16.74 (0.18%) | $16.88 | $16.37 | 75.60 K | $6.94 B |
| 10/01/2025 | $16.30 | $16.64 (2.09%) | $16.79 | $16.30 | 88.14 K | $6.90 B |
| 09/30/2025 | $16.06 | $16.38 (1.99%) | $16.68 | $15.92 | 127.56 K | $6.79 B |
| 09/29/2025 | $15.95 | $16.08 (0.82%) | $16.39 | $15.80 | 123.30 K | $6.66 B |
| 09/26/2025 | $15.50 | $16.00 (3.23%) | $16.00 | $15.31 | 69.55 K | $6.63 B |
| 09/25/2025 | $15.25 | $15.45 (1.31%) | $15.55 | $15.25 | 35.10 K | $6.40 B |
| 09/24/2025 | $15.26 | $15.44 (1.18%) | $15.74 | $15.24 | 51.81 K | $6.40 B |
| 09/23/2025 | $15.28 | $15.37 (0.59%) | $15.64 | $15.25 | 46.22 K | $6.37 B |
| 09/22/2025 | $15.38 | $15.38 (0%) | $15.63 | $15.22 | 83.41 K | $6.37 B |
| 09/19/2025 | $14.83 | $15.35 (3.51%) | $15.57 | $14.83 | 90.63 K | $6.36 B |
| 09/18/2025 | $14.76 | $14.92 (1.08%) | $15.07 | $14.62 | 48.82 K | $6.18 B |
| 09/17/2025 | $14.83 | $14.60 (-1.55%) | $15.00 | $14.54 | 84.80 K | $6.05 B |
| 09/16/2025 | $14.85 | $14.93 (0.54%) | $15.00 | $14.64 | 38.62 K | $6.19 B |
| 09/15/2025 | $14.86 | $14.93 (0.47%) | $15.00 | $14.73 | 67.01 K | $6.19 B |
| 09/12/2025 | $14.99 | $15.01 (0.13%) | $15.01 | $14.83 | 45.53 K | $6.22 B |
| 09/11/2025 | $14.92 | $14.97 (0.34%) | $15.20 | $14.80 | 38.30 K | $6.20 B |
| 09/10/2025 | $15.22 | $15.00 (-1.45%) | $15.46 | $14.88 | 46.22 K | $6.22 B |
| 09/09/2025 | $14.63 | $15.22 (4.03%) | $15.27 | $14.63 | 65.90 K | $6.31 B |
| 09/08/2025 | $15.22 | $14.78 (-2.89%) | $15.29 | $14.74 | 45.25 K | $6.13 B |
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.
