5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+28.02%
3 MONTH PERFORMANCE
+29.20%
6 MONTH PERFORMANCE
+88.24%
YEAR-TO-DATE PERFORMANCE
+102.99%
1 YEAR PERFORMANCE
+70.33%
Amarin Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $19.81 | $19.60 (-1.06%) | $20.23 | $19.39 | 47.68 K | $8.17 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 |
| 09/05/2025 | $15.16 | $15.33 (1.12%) | $15.45 | $15.01 | 45.81 K | $6.35 B |
| 09/04/2025 | $15.05 | $15.03 (-0.13%) | $15.05 | $14.64 | 53.96 K | $6.23 B |
| 09/03/2025 | $15.08 | $15.04 (-0.27%) | $15.48 | $14.97 | 46.35 K | $6.23 B |
| 09/02/2025 | $15.03 | $15.18 (1%) | $15.73 | $14.93 | 42.05 K | $6.29 B |
| 08/29/2025 | $15.41 | $15.04 (-2.4%) | $15.41 | $14.93 | 55.00 K | $6.23 B |
| 08/28/2025 | $15.03 | $15.41 (2.53%) | $15.59 | $15.03 | 46.00 K | $6.39 B |
| 08/27/2025 | $15.50 | $15.47 (-0.19%) | $15.78 | $15.33 | 49.30 K | $6.41 B |
| 08/26/2025 | $15.28 | $15.54 (1.7%) | $15.62 | $15.28 | 37.21 K | $6.44 B |
| 08/25/2025 | $15.90 | $15.39 (-3.21%) | $16.00 | $15.30 | 86.90 K | $6.38 B |
| 08/22/2025 | $15.83 | $15.98 (0.95%) | $16.14 | $15.81 | 44.62 K | $6.62 B |
| 08/21/2025 | $15.70 | $15.82 (0.76%) | $15.92 | $15.54 | 53.20 K | $6.56 B |
| 08/20/2025 | $15.82 | $15.85 (0.19%) | $16.02 | $15.70 | 61.75 K | $6.57 B |
| 08/19/2025 | $16.17 | $15.82 (-2.16%) | $16.17 | $15.68 | 50.50 K | $6.56 B |
| 08/18/2025 | $15.65 | $16.17 (3.32%) | $16.50 | $15.65 | 109.03 K | $6.70 B |
| 08/15/2025 | $14.98 | $15.65 (4.47%) | $15.77 | $14.98 | 81.74 K | $6.49 B |
| 08/14/2025 | $14.86 | $15.04 (1.21%) | $15.24 | $14.81 | 85.95 K | $6.23 B |
| 08/13/2025 | $14.97 | $15.00 (0.2%) | $15.00 | $14.66 | 59.75 K | $6.22 B |
| 08/12/2025 | $14.87 | $14.90 (0.2%) | $15.03 | $14.62 | 97.94 K | $6.18 B |
| 08/11/2025 | $14.95 | $14.94 (-0.07%) | $15.04 | $14.57 | 57.44 K | $6.19 B |
| 08/08/2025 | $15.00 | $14.99 (-0.07%) | $15.25 | $14.73 | 75.71 K | $6.21 B |
| 08/07/2025 | $15.05 | $15.10 (0.33%) | $15.19 | $14.88 | 50.84 K | $6.26 B |
| 08/06/2025 | $15.13 | $15.05 (-0.53%) | $15.20 | $14.64 | 49.25 K | $6.24 B |
| 08/05/2025 | $15.49 | $15.13 (-2.32%) | $15.50 | $15.01 | 67.14 K | $6.27 B |
| 08/04/2025 | $15.16 | $15.38 (1.45%) | $15.48 | $14.90 | 67.80 K | $6.37 B |
| 08/01/2025 | $14.24 | $15.16 (6.46%) | $15.65 | $14.05 | 88.53 K | $6.28 B |
| 07/31/2025 | $15.00 | $14.52 (-3.2%) | $15.08 | $14.37 | 54.21 K | $6.02 B |
| 07/30/2025 | $14.98 | $14.97 (-0.07%) | $15.30 | $14.49 | 84.73 K | $6.20 B |
| 07/29/2025 | $14.99 | $14.65 (-2.27%) | $15.34 | $14.45 | 87.86 K | $6.07 B |
| 07/28/2025 | $15.31 | $14.99 (-2.09%) | $15.38 | $14.78 | 62.80 K | $6.21 B |
| 07/25/2025 | $15.54 | $15.39 (-0.97%) | $15.61 | $15.13 | 77.80 K | $6.36 B |
| 07/24/2025 | $15.59 | $15.50 (-0.58%) | $15.59 | $15.27 | 39.27 K | $6.41 B |
| 07/23/2025 | $15.25 | $15.59 (2.23%) | $15.68 | $15.24 | 44.40 K | $6.45 B |
| 07/22/2025 | $15.48 | $15.24 (-1.55%) | $15.59 | $15.11 | 63.25 K | $6.30 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.
