5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
+14.70%
3 MONTH PERFORMANCE
+70.09%
6 MONTH PERFORMANCE
+43.68%
YEAR-TO-DATE PERFORMANCE
+64.12%
1 YEAR PERFORMANCE
+0.76%
Amarin Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $15.87 | $15.92 (0.32%) | $16.00 | $15.43 | 69.20 K | $6.45 B |
| 07/15/2025 | $15.88 | $15.78 (-0.63%) | $16.17 | $15.78 | 95.10 K | $6.52 B |
| 07/14/2025 | $16.74 | $16.10 (-3.82%) | $16.95 | $15.89 | 150.31 K | $6.66 B |
| 07/11/2025 | $17.14 | $16.93 (-1.23%) | $17.24 | $16.67 | 102.70 K | $7.00 B |
| 07/10/2025 | $17.29 | $17.32 (0.17%) | $17.49 | $17.04 | 96.12 K | $7.16 B |
| 07/09/2025 | $16.90 | $17.33 (2.54%) | $17.40 | $16.85 | 129.32 K | $7.16 B |
| 07/08/2025 | $17.26 | $16.83 (-2.49%) | $17.26 | $16.61 | 109.82 K | $6.96 B |
| 07/07/2025 | $16.50 | $16.65 (0.91%) | $17.30 | $16.12 | 141.60 K | $6.88 B |
| 07/03/2025 | $16.56 | $16.73 (1.03%) | $16.74 | $16.15 | 83.70 K | $6.92 B |
| 07/02/2025 | $16.99 | $16.65 (-2%) | $17.18 | $16.35 | 111.59 K | $6.88 B |
| 07/01/2025 | $16.19 | $16.81 (3.83%) | $16.98 | $15.78 | 138.20 K | $6.95 B |
| 06/30/2025 | $16.33 | $16.22 (-0.67%) | $16.60 | $15.91 | 170.13 K | $6.71 B |
| 06/27/2025 | $15.90 | $15.71 (-1.19%) | $16.07 | $15.34 | 112.70 K | $6.49 B |
| 06/26/2025 | $16.15 | $15.90 (-1.55%) | $16.22 | $15.55 | 143.64 K | $6.57 B |
| 06/25/2025 | $16.19 | $16.19 (0%) | $16.90 | $15.39 | 299.66 K | $6.69 B |
| 06/24/2025 | $13.80 | $16.04 (16.23%) | $17.18 | $13.76 | 1.16 M | $6.63 B |
| 06/23/2025 | $12.49 | $12.60 (0.88%) | $12.74 | $12.30 | 62.50 K | $5.21 B |
| 06/20/2025 | $13.32 | $12.54 (-5.86%) | $13.32 | $12.41 | 129.05 K | $5.18 B |
| 06/18/2025 | $13.30 | $13.33 (0.23%) | $13.52 | $13.16 | 44.40 K | $5.51 B |
| 06/17/2025 | $13.90 | $13.41 (-3.53%) | $14.01 | $13.27 | 80.85 K | $5.54 B |
| 06/16/2025 | $13.45 | $13.88 (3.2%) | $13.99 | $13.15 | 124.76 K | $5.74 B |
| 06/13/2025 | $13.09 | $13.25 (1.22%) | $13.81 | $12.80 | 119.93 K | $5.48 B |
| 06/12/2025 | $13.24 | $13.38 (1.06%) | $13.97 | $13.01 | 123.87 K | $5.53 B |
| 06/11/2025 | $12.93 | $13.25 (2.47%) | $14.60 | $12.72 | 330.00 K | $5.48 B |
| 06/10/2025 | $12.54 | $12.82 (2.23%) | $12.82 | $11.65 | 218.50 K | $5.30 B |
| 06/09/2025 | $12.80 | $12.33 (-3.67%) | $13.20 | $12.18 | 142.42 K | $5.10 B |
| 06/06/2025 | $12.00 | $12.72 (6%) | $12.83 | $11.85 | 142.17 K | $5.26 B |
| 06/05/2025 | $11.81 | $11.85 (0.34%) | $11.90 | $11.70 | 50.22 K | $4.90 B |
| 06/04/2025 | $12.02 | $11.85 (-1.41%) | $12.07 | $11.76 | 46.10 K | $4.90 B |
| 06/03/2025 | $11.74 | $11.95 (1.79%) | $12.33 | $11.71 | 74.11 K | $4.94 B |
| 06/02/2025 | $11.58 | $11.74 (1.38%) | $12.07 | $11.42 | 84.31 K | $4.85 B |
| 05/30/2025 | $11.56 | $11.59 (0.26%) | $11.73 | $11.27 | 50.80 K | $4.79 B |
| 05/29/2025 | $11.35 | $11.68 (2.91%) | $11.75 | $11.28 | 51.20 K | $4.83 B |
| 05/28/2025 | $11.31 | $11.29 (-0.18%) | $11.84 | $11.29 | 55.40 K | $4.67 B |
| 05/27/2025 | $11.03 | $11.36 (2.99%) | $11.55 | $11.03 | 40.31 K | $4.70 B |
| 05/23/2025 | $10.94 | $11.11 (1.55%) | $11.34 | $10.85 | 30.76 K | $4.59 B |
| 05/22/2025 | $10.86 | $10.99 (1.2%) | $11.16 | $10.86 | 31.13 K | $4.54 B |
| 05/21/2025 | $10.89 | $10.98 (0.83%) | $11.22 | $10.66 | 62.23 K | $4.54 B |
| 05/20/2025 | $10.90 | $11.11 (1.93%) | $11.32 | $10.82 | 91.80 K | $4.59 B |
| 05/19/2025 | $10.52 | $10.90 (3.61%) | $10.90 | $10.34 | 52.70 K | $4.51 B |
| 05/16/2025 | $10.58 | $10.58 (0%) | $10.70 | $10.34 | 60.10 K | $4.37 B |
| 05/15/2025 | $10.02 | $10.52 (4.99%) | $10.57 | $9.98 | 65.24 K | $4.35 B |
| 05/14/2025 | $10.38 | $10.15 (-2.22%) | $10.39 | $10.01 | 81.43 K | $4.20 B |
| 05/13/2025 | $10.36 | $10.27 (-0.87%) | $10.49 | $10.05 | 116.00 K | $4.25 B |
| 05/12/2025 | $10.67 | $10.42 (-2.34%) | $10.84 | $10.19 | 84.35 K | $4.31 B |
| 05/09/2025 | $10.74 | $10.41 (-3.07%) | $11.19 | $10.35 | 85.42 K | $4.30 B |
| 05/08/2025 | $10.01 | $10.71 (6.99%) | $11.44 | $10.01 | 170.11 K | $4.43 B |
| 05/07/2025 | $10.00 | $10.18 (1.8%) | $10.42 | $9.44 | 152.20 K | $4.21 B |
| 05/06/2025 | $10.53 | $10.19 (-3.23%) | $10.77 | $10.18 | 108.12 K | $4.21 B |
| 05/05/2025 | $11.12 | $10.60 (-4.68%) | $11.50 | $10.53 | 77.95 K | $4.38 B |
| 05/02/2025 | $10.95 | $10.91 (-0.37%) | $11.37 | $10.77 | 70.92 K | $4.51 B |
| 05/01/2025 | $10.84 | $10.98 (1.29%) | $11.40 | $10.84 | 80.84 K | $4.54 B |
| 04/30/2025 | $10.12 | $10.76 (6.32%) | $10.91 | $10.09 | 76.64 K | $4.45 B |
| 04/29/2025 | $10.19 | $10.33 (1.37%) | $10.43 | $10.03 | 63.50 K | $4.27 B |
| 04/28/2025 | $10.50 | $10.32 (-1.71%) | $10.79 | $9.78 | 81.23 K | $4.27 B |
| 04/25/2025 | $10.99 | $10.43 (-5.1%) | $11.00 | $10.31 | 56.20 K | $4.31 B |
| 04/24/2025 | $10.36 | $11.18 (7.92%) | $11.20 | $10.19 | 78.04 K | $4.62 B |
| 04/23/2025 | $10.91 | $10.36 (-5.04%) | $10.93 | $9.95 | 86.50 K | $4.28 B |
| 04/22/2025 | $9.62 | $10.46 (8.73%) | $10.70 | $9.62 | 158.79 K | $4.32 B |
| 04/21/2025 | $9.01 | $9.55 (5.99%) | $9.71 | $8.94 | 81.90 K | $3.95 B |
| 04/17/2025 | $9.01 | $9.11 (1.11%) | $9.34 | $8.84 | 115.14 K | $3.77 B |
| 04/16/2025 | $9.73 | $9.36 (-3.8%) | $9.86 | $9.04 | 205.70 K | $3.87 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.
