5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
-4.88%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
-6.78%
Amarin Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $14.17 | $14.04 (-0.92%) | $14.17 | $13.91 | 9.33 K | |
| 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 |
| 07/08/2026 | $15.49 | $15.17 (-2.07%) | $15.49 | $14.75 | 104.54 K | $315.54 M |
| 07/07/2026 | $15.93 | $15.46 (-2.95%) | $16.01 | $15.11 | 66.65 K | $321.57 M |
| 07/06/2026 | $16.37 | $15.73 (-3.91%) | $16.46 | $15.64 | 87.94 K | $327.18 M |
| 07/02/2026 | $16.64 | $16.37 (-1.62%) | $16.79 | $16.18 | 91.70 K | $340.50 M |
| 07/01/2026 | $15.89 | $16.47 (3.65%) | $16.57 | $15.81 | 72.32 K | $342.58 M |
| 06/30/2026 | $15.94 | $15.94 (0%) | $16.22 | $15.81 | 83.11 K | $331.55 M |
| 06/29/2026 | $15.82 | $15.92 (0.63%) | $16.28 | $15.50 | 105.81 K | $331.14 M |
| 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 |
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.
