Stockscreener 앱 받기
19.27
0.31%
-0.06
시장 영업 전:
19.58
0.31
+1.61%
Amarin Corp Adr 주식 (AMRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-07 | $20.43 | $19.01 | $1.42 | 189,955.0 | -0.31% |
| 2025-10-06 | $20.42 | $18.61 | $1.81 | 252,994.0 | +2.60% |
| 2025-10-03 | $18.84 | $16.76 | $2.08 | 224,577.0 | +12.54% |
| 2025-10-02 | $16.88 | $16.37 | $0.505 | 74,988.0 | +0.60% |
| 2025-10-01 | $16.79 | $16.30 | $0.49 | 87,897.0 | +1.59% |
| 2025-09-30 | $16.68 | $15.92 | $0.76 | 127,196.0 | +1.87% |
| 2025-09-29 | $16.39 | $15.80 | $0.59 | 123,256.0 | +0.50% |
| 2025-09-26 | $16.00 | $15.31 | $0.69 | 69,541.0 | +3.56% |
| 2025-09-25 | $15.55 | $15.25 | $0.3016 | 35,067.0 | +0.06% |
| 2025-09-24 | $15.73 | $15.24 | $0.495 | 51,807.0 | +0.46% |
| 2025-09-23 | $15.64 | $15.25 | $0.39 | 46,218.0 | -0.03% |
| 2025-09-22 | $15.63 | $15.22 | $0.41 | 82,761.0 | +0.16% |
| 2025-09-19 | $15.56 | $14.83 | $0.735 | 90,634.0 | +2.88% |
| 2025-09-18 | $15.07 | $14.62 | $0.45 | 48,821.0 | +2.19% |
| 2025-09-17 | $15.00 | $14.54 | $0.46 | 84,761.0 | -2.21% |
| 2025-09-16 | $15.00 | $14.64 | $0.36 | 38,615.0 | +0.00% |
| 2025-09-15 | $15.00 | $14.73 | $0.27 | 66,259.0 | -0.53% |
| 2025-09-12 | $15.01 | $14.83 | $0.1842 | 45,518.0 | +0.27% |
| 2025-09-11 | $15.20 | $14.80 | $0.395 | 38,257.0 | -0.17% |
| 2025-09-10 | $15.46 | $14.88 | $0.585 | 46,185.0 | -1.48% |
| 2025-09-09 | $15.27 | $14.63 | $0.64 | 65,463.0 | +3.01% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $20.43 | $16.30 | $4.13 | 1,020,366.0 | +17.64% |
| 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% |
1.04%
2.82%
자본화:
|
볼륨(24시간):