Stockscreener 앱 받기
14.06
3.43%
-0.50
시장 영업 전:
14.65
0.59
+4.20%
Amarin Corp Adr 주식 (AMRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $14.75 | $14.01 | $0.74 | 38,353.0 | -3.43% |
| 2026-05-15 | $15.24 | $14.24 | $1.00 | 55,904.0 | -1.49% |
| 2026-05-14 | $15.21 | $14.73 | $0.4827 | 44,651.0 | -1.60% |
| 2026-05-13 | $15.29 | $14.81 | $0.48 | 48,665.0 | +0.47% |
| 2026-05-12 | $15.15 | $14.79 | $0.365 | 27,690.0 | -0.47% |
| 2026-05-11 | $15.58 | $14.84 | $0.7399 | 37,646.0 | -0.20% |
| 2026-05-08 | $15.10 | $14.82 | $0.28 | 43,162.0 | +1.42% |
| 2026-05-07 | $14.92 | $14.54 | $0.3799 | 37,068.0 | -0.40% |
| 2026-05-06 | $15.00 | $14.27 | $0.73 | 59,545.0 | +2.76% |
| 2026-05-05 | $14.56 | $14.18 | $0.3779 | 55,839.0 | +1.83% |
| 2026-05-04 | $14.42 | $13.81 | $0.61 | 74,544.0 | +1.21% |
| 2026-05-01 | $14.23 | $12.96 | $1.27 | 301,678.0 | +1.01% |
| 2026-04-30 | $14.52 | $13.61 | $0.91 | 117,749.0 | -2.52% |
| 2026-04-29 | $14.42 | $13.28 | $1.14 | 269,939.0 | +2.36% |
| 2026-04-28 | $14.16 | $13.70 | $0.46 | 65,671.0 | +0.22% |
| 2026-04-27 | $14.40 | $13.76 | $0.64 | 129,334.0 | -2.66% |
| 2026-04-24 | $14.88 | $14.00 | $0.88 | 72,750.0 | -1.92% |
| 2026-04-23 | $14.88 | $14.32 | $0.5572 | 50,628.0 | +0.62% |
| 2026-04-22 | $14.69 | $14.24 | $0.4499 | 30,503.0 | -0.07% |
| 2026-04-21 | $14.77 | $14.21 | $0.56 | 67,223.0 | -0.75% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $15.58 | $12.96 | $2.62 | 863,098.0 | +0.93% |
| 2026-04 | $15.20 | $13.28 | $1.92 | 1,411,452.0 | -3.67% |
| 2026-03 | $17.00 | $13.51 | $3.49 | 1,486,934.0 | +4.78% |
| 2026-02 | $16.00 | $13.54 | $2.46 | 1,680,357.0 | -7.51% |
| 2026-01 | $17.31 | $13.12 | $4.19 | 1,878,299.0 | +6.92% |
Amarin Corp Adr 주식 (AMRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.65 | $13.41 | $3.24 | 1,936,996.0 | -15.40% |
| 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% |
0.00%
0.59%
자본화:
|
볼륨(24시간):