Stockscreener 앱 받기
14.01
0.71%
-0.10
시간 외 거래:
14.02
0.010
+0.07%
Amarin Corp Adr 주식 (AMRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $14.25 | $13.97 | $0.275 | 45,015.0 | -0.71% |
| 2026-08-10 | $14.38 | $13.96 | $0.4286 | 35,038.0 | -1.74% |
| 2026-08-07 | $14.49 | $14.23 | $0.26 | 43,808.0 | +0.70% |
| 2026-08-06 | $14.60 | $14.24 | $0.36 | 23,720.0 | -1.04% |
| 2026-08-05 | $14.58 | $14.10 | $0.4799 | 29,870.0 | +0.07% |
| 2026-08-04 | $14.50 | $13.90 | $0.60 | 76,833.0 | +1.84% |
| 2026-08-03 | $14.28 | $13.80 | $0.48 | 83,815.0 | -0.84% |
| 2026-07-31 | $14.40 | $13.85 | $0.55 | 59,617.0 | +0.21% |
| 2026-07-30 | $14.34 | $14.04 | $0.3031 | 42,155.0 | +0.49% |
| 2026-07-29 | $14.55 | $13.76 | $0.79 | 62,038.0 | +1.51% |
| 2026-07-28 | $14.04 | $13.67 | $0.3716 | 65,430.0 | +1.01% |
| 2026-07-27 | $13.94 | $13.54 | $0.405 | 52,784.0 | +1.92% |
| 2026-07-24 | $13.75 | $13.47 | $0.28 | 54,939.0 | -0.37% |
| 2026-07-23 | $14.34 | $13.52 | $0.8199 | 42,094.0 | -0.80% |
| 2026-07-22 | $14.10 | $13.71 | $0.39 | 46,597.0 | -1.58% |
| 2026-07-21 | $14.16 | $13.50 | $0.6599 | 57,322.0 | +2.43% |
| 2026-07-20 | $14.17 | $13.53 | $0.64 | 73,630.0 | -2.44% |
| 2026-07-17 | $14.43 | $13.94 | $0.49 | 43,160.0 | -1.69% |
| 2026-07-16 | $14.58 | $14.10 | $0.48 | 56,403.0 | -1.94% |
| 2026-07-15 | $14.65 | $14.35 | $0.30 | 116,007.0 | +0.63% |
| 2026-07-14 | $14.81 | $14.30 | $0.509 | 51,311.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $14.60 | $13.80 | $0.80 | 383,114.0 | -1.75% |
| 2026-07 | $16.79 | $13.47 | $3.32 | 1,461,778.0 | -10.54% |
| 2026-06 | $17.25 | $13.60 | $3.65 | 2,215,965.0 | +10.01% |
| 2026-05 | $15.58 | $12.96 | $2.62 | 1,168,081.0 | +4.02% |
| 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% |
1.59%
2.04%
자본화:
|
볼륨(24시간):