5 DAY PERFORMANCE
+17.19%
1 MONTH PERFORMANCE
+11.02%
3 MONTH PERFORMANCE
-13.22%
6 MONTH PERFORMANCE
-8.66%
YEAR-TO-DATE PERFORMANCE
+13.32%
1 YEAR PERFORMANCE
+43.30%
Amarin Corp ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $16.51 | $15.82 (-4.18%) | $16.80 | $15.67 | 114.40 K | $6.57 B |
| 01/08/2026 | $14.43 | $16.40 (13.65%) | $16.53 | $14.41 | 252.83 K | $6.81 B |
| 01/07/2026 | $13.72 | $14.03 (2.26%) | $14.17 | $13.72 | 45.12 K | $5.83 B |
| 01/06/2026 | $13.43 | $13.69 (1.94%) | $13.78 | $13.36 | 64.20 K | $5.69 B |
| 01/05/2026 | $13.75 | $13.50 (-1.82%) | $13.80 | $13.12 | 55.35 K | $5.61 B |
| 01/02/2026 | $14.02 | $13.72 (-2.14%) | $14.33 | $13.60 | 65.30 K | $5.70 B |
| 12/31/2025 | $13.51 | $13.96 (3.33%) | $14.13 | $13.51 | 116.95 K | $5.80 B |
| 12/30/2025 | $13.97 | $13.51 (-3.29%) | $14.20 | $13.48 | 158.73 K | $5.61 B |
| 12/29/2025 | $14.05 | $14.04 (-0.07%) | $14.49 | $14.02 | 97.10 K | $5.83 B |
| 12/26/2025 | $13.67 | $14.14 (3.44%) | $14.34 | $13.60 | 104.80 K | $5.88 B |
| 12/24/2025 | $13.61 | $13.70 (0.66%) | $13.91 | $13.51 | 50.15 K | $5.69 B |
| 12/23/2025 | $13.70 | $13.66 (-0.29%) | $14.00 | $13.54 | 85.22 K | $5.68 B |
| 12/22/2025 | $13.79 | $13.60 (-1.38%) | $14.23 | $13.60 | 98.76 K | $5.65 B |
| 12/19/2025 | $13.83 | $13.80 (-0.22%) | $14.30 | $13.41 | 140.00 K | $5.73 B |
| 12/18/2025 | $14.00 | $13.83 (-1.21%) | $14.13 | $13.61 | 46.84 K | $5.75 B |
| 12/17/2025 | $14.00 | $13.73 (-1.93%) | $14.49 | $13.68 | 85.23 K | $5.71 B |
| 12/16/2025 | $13.94 | $13.97 (0.22%) | $14.28 | $13.76 | 53.53 K | $5.80 B |
| 12/15/2025 | $14.35 | $14.14 (-1.46%) | $14.55 | $13.78 | 114.00 K | $5.88 B |
| 12/12/2025 | $14.49 | $14.36 (-0.9%) | $14.62 | $14.00 | 79.00 K | $5.97 B |
| 12/11/2025 | $14.20 | $14.48 (1.97%) | $14.67 | $14.20 | 60.72 K | $6.02 B |
| 12/10/2025 | $14.00 | $14.25 (1.79%) | $14.45 | $13.64 | 129.03 K | $5.92 B |
| 12/09/2025 | $15.00 | $14.12 (-5.87%) | $15.10 | $13.80 | 145.30 K | $5.87 B |
| 12/08/2025 | $16.29 | $14.92 (-8.41%) | $16.32 | $14.81 | 157.23 K | $6.20 B |
| 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 |
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.
