5 DAY PERFORMANCE
+24.68%
1 MONTH PERFORMANCE
+39.15%
3 MONTH PERFORMANCE
+78.52%
6 MONTH PERFORMANCE
+75.33%
YEAR-TO-DATE PERFORMANCE
+61.96%
1 YEAR PERFORMANCE
+14.17%
Amarin Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $15.90 | $15.71 (-1.19%) | $16.07 | $15.34 | 112.65 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 |
| 04/15/2025 | $9.40 | $9.81 (4.36%) | $10.06 | $9.40 | 172.00 K | $4.06 B |
| 04/14/2025 | $9.22 | $9.47 (2.71%) | $9.51 | $8.32 | 190.44 K | $3.92 B |
| 04/11/2025 | $9.09 | $9.30 (2.31%) | $10.10 | $8.74 | 296.25 K | $3.84 B |
| 04/10/2025 | $9.16 | $9.03 (-1.42%) | $9.37 | $8.70 | 64.87 K | $3.73 B |
| 04/09/2025 | $7.94 | $9.17 (15.49%) | $9.37 | $7.86 | 100.10 K | $3.79 B |
| 04/08/2025 | $8.34 | $8.60 (3.12%) | $9.20 | $7.92 | 152.57 K | $3.56 B |
| 04/07/2025 | $8.18 | $8.16 (-0.24%) | $8.76 | $7.52 | 164.19 K | $3.37 B |
| 04/04/2025 | $8.38 | $8.05 (-3.94%) | $8.42 | $7.80 | 127.94 K | $3.33 B |
| 04/03/2025 | $8.40 | $8.45 (0.6%) | $9.20 | $8.30 | 74.49 K | $3.49 B |
| 04/02/2025 | $8.68 | $8.64 (-0.46%) | $8.98 | $8.41 | 50.42 K | $3.57 B |
| 04/01/2025 | $8.80 | $8.84 (0.45%) | $9.24 | $8.67 | 57.28 K | $3.65 B |
| 03/31/2025 | $8.59 | $8.96 (4.31%) | $9.03 | $8.59 | 49.86 K | $3.70 B |
| 03/28/2025 | $9.31 | $8.80 (-5.48%) | $9.31 | $8.49 | 56.65 K | $3.64 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.
