Stockscreener 앱 받기
14.36
0.83%
-0.12
Amarin Corp Adr 주식 (AMRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $14.62 | $13.99 | $0.625 | 78,974.0 | -0.83% |
| 2025-12-11 | $14.67 | $14.20 | $0.47 | 60,720.0 | +1.61% |
| 2025-12-10 | $14.45 | $13.64 | $0.81 | 129,033.0 | +0.92% |
| 2025-12-09 | $15.10 | $13.80 | $1.30 | 145,269.0 | -5.36% |
| 2025-12-08 | $16.32 | $14.81 | $1.51 | 157,231.0 | -9.79% |
| 2025-12-05 | $16.65 | $16.32 | $0.325 | 51,566.0 | +0.36% |
| 2025-12-04 | $16.58 | $15.69 | $0.8928 | 50,002.0 | +1.17% |
| 2025-12-03 | $16.29 | $15.57 | $0.72 | 66,152.0 | +4.89% |
| 2025-12-02 | $15.78 | $15.36 | $0.42 | 52,810.0 | -0.38% |
| 2025-12-01 | $16.00 | $15.47 | $0.53 | 111,513.0 | -2.38% |
| 2025-11-28 | $16.25 | $15.85 | $0.405 | 47,144.0 | -1.05% |
| 2025-11-26 | $16.22 | $15.51 | $0.71 | 101,559.0 | +2.67% |
| 2025-11-25 | $16.29 | $15.53 | $0.7632 | 51,604.0 | -1.75% |
| 2025-11-24 | $16.65 | $15.73 | $0.9246 | 60,668.0 | -2.32% |
| 2025-11-21 | $16.71 | $16.05 | $0.66 | 63,935.0 | -0.30% |
| 2025-11-20 | $17.25 | $16.35 | $0.90 | 55,692.0 | -3.24% |
| 2025-11-19 | $17.24 | $16.78 | $0.4646 | 66,666.0 | +1.62% |
| 2025-11-18 | $16.88 | $15.74 | $1.14 | 103,835.0 | +4.18% |
| 2025-11-17 | $16.48 | $15.90 | $0.58 | 117,519.0 | -1.84% |
| 2025-11-14 | $16.65 | $16.10 | $0.55 | 79,940.0 | +0.43% |
Amarin Corp Adr 주식 (AMRN) 연도별 가격 이력
이 심층 분석에서는 Amarin Corp Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amarin Corp Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amarin Corp Adr 주식 (AMRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.65 | $13.64 | $3.01 | 982,244.0 | -10.08% |
| 2025-11 | $17.25 | $15.03 | $2.22 | 1,662,758.0 | -1.96% |
| 2025-10 | $20.90 | $16.16 | $4.74 | 3,473,590.0 | -0.55% |
| 2025-09 | $16.68 | $14.54 | $2.14 | 1,293,712.0 | +8.91% |
| 2025-08 | $16.50 | $14.05 | $2.45 | 1,373,308.0 | +3.58% |
| 2025-07 | $17.49 | $14.37 | $3.12 | 1,927,677.0 | -10.48% |
| 2025-06 | $17.18 | $11.42 | $5.76 | 3,654,740.0 | +39.95% |
| 2025-05 | $11.84 | $9.44 | $2.40 | 1,618,018.0 | +7.71% |
| 2025-04 | $11.20 | $7.52 | $3.68 | 2,447,852.0 | +20.06% |
| 2025-03 | $11.04 | $7.08 | $3.96 | 2,139,700.4 | -17.31% |
| 2025-02 | $12.50 | $10.20 | $2.30 | 862,188.4 | -5.99% |
| 2025-01 | $13.40 | $9.70 | $3.70 | 1,199,606.0 | +18.85% |
Amarin Corp Adr 주식 (AMRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.61 | $8.61 | $2.01 | 1,899,641.0 | -12.45% |
| 2024-11 | $12.78 | $9.13 | $3.65 | 1,383,174.7 | -12.59% |
| 2024-10 | $13.28 | $11.10 | $2.18 | 1,034,490.1 | -7.53% |
| 2024-09 | $13.00 | $11.30 | $1.70 | 673,252.1 | +0.22% |
| 2024-08 | $14.44 | $11.40 | $3.04 | 1,757,357.9 | -8.28% |
| 2024-07 | $16.37 | $12.97 | $3.40 | 1,421,691.8 | -0.87% |
| 2024-06 | $17.58 | $12.54 | $5.04 | 2,289,379.9 | -20.46% |
| 2024-05 | $20.60 | $16.20 | $4.40 | 1,148,568.8 | -6.07% |
| 2024-04 | $22.20 | $16.83 | $5.37 | 1,310,557.4 | +3.38% |
| 2024-03 | $21.40 | $16.03 | $5.37 | 1,608,888.2 | -16.75% |
| 2024-02 | $27.20 | $21.10 | $6.10 | 1,580,151.2 | -5.31% |
| 2024-01 | $27.40 | $16.60 | $10.80 | 3,290,572.6 | +29.89% |
Amarin Corp Adr 주식 (AMRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.59 | $14.00 | $4.59 | 2,740,787.3 | +11.25% |
| 2023-11 | $16.52 | $13.02 | $3.50 | 1,363,086.0 | +12.34% |
| 2023-10 | $18.54 | $13.22 | $5.32 | 1,881,532.6 | -24.34% |
| 2023-09 | $21.80 | $16.85 | $4.95 | 1,599,207.7 | -12.38% |
| 2023-08 | $24.40 | $19.22 | $5.18 | 2,570,490.4 | -12.50% |
| 2023-07 | $29.70 | $21.60 | $8.10 | 3,481,927.1 | +0.84% |
| 2023-06 | $26.60 | $22.00 | $4.60 | 1,938,495.2 | +1.71% |
| 2023-05 | $29.20 | $22.40 | $6.80 | 2,853,217.9 | -13.33% |
| 2023-04 | $30.00 | $24.50 | $5.50 | 2,102,672.9 | -10.00% |
| 2023-03 | $42.60 | $28.30 | $14.30 | 4,325,318.2 | -26.11% |
| 2023-02 | $44.60 | $34.00 | $10.60 | 4,016,479.7 | +9.14% |
| 2023-01 | $42.60 | $23.00 | $19.60 | 6,142,986.0 | +53.72% |
0.37%
0.19%
자본화:
|
볼륨(24시간):