Stockscreener 앱 받기
0.46
1.18%
-0.0055
Amarin Corp Adr 주식 (AMRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.4932 | $0.46 | $0.0332 | 2,516,826.0 | -1.18% |
| 2024-12-19 | $0.4689 | $0.4303 | $0.0386 | 1,813,086.0 | +2.90% |
| 2024-12-18 | $0.475 | $0.45 | $0.025 | 1,942,569.0 | -3.42% |
| 2024-12-17 | $0.5004 | $0.465 | $0.0354 | 2,604,126.0 | -0.80% |
| 2024-12-16 | $0.482 | $0.454 | $0.028 | 1,924,646.0 | +3.71% |
| 2024-12-13 | $0.48 | $0.4457 | $0.0343 | 1,508,221.0 | -1.06% |
| 2024-12-12 | $0.4796 | $0.4602 | $0.0194 | 1,816,132.0 | -2.21% |
| 2024-12-11 | $0.4824 | $0.4547 | $0.0277 | 1,945,722.0 | +0.99% |
| 2024-12-10 | $0.5158 | $0.4601 | $0.0557 | 2,186,241.0 | -7.50% |
| 2024-12-09 | $0.53 | $0.4825 | $0.0475 | 2,496,377.0 | +4.44% |
| 2024-12-06 | $0.4962 | $0.4702 | $0.026 | 1,243,227.0 | -1.77% |
| 2024-12-05 | $0.5049 | $0.4733 | $0.0316 | 1,500,393.0 | -1.80% |
| 2024-12-04 | $0.5098 | $0.4911 | $0.0187 | 1,228,648.0 | -1.38% |
| 2024-12-03 | $0.5283 | $0.5067 | $0.0216 | 739,760.0 | -3.54% |
| 2024-12-02 | $0.5307 | $0.492 | $0.0387 | 1,583,511.0 | +3.75% |
| 2024-11-29 | $0.5098 | $0.4802 | $0.0296 | 670,355.0 | +2.99% |
| 2024-11-27 | $0.5144 | $0.4822 | $0.0322 | 1,417,750.0 | -1.52% |
| 2024-11-26 | $0.52 | $0.4901 | $0.0299 | 1,913,504.0 | -5.56% |
| 2024-11-25 | $0.55 | $0.521 | $0.029 | 1,379,320.0 | -3.57% |
| 2024-11-22 | $0.56 | $0.5205 | $0.0395 | 1,370,849.0 | +4.52% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5307 | $0.4303 | $0.1004 | 29,566,311.0 | -9.22% |
| 2024-11 | $0.6392 | $0.4565 | $0.1827 | 27,663,494.0 | -12.59% |
| 2024-10 | $0.6641 | $0.555 | $0.1091 | 20,689,801.0 | -7.53% |
| 2024-09 | $0.65 | $0.565 | $0.085 | 13,465,041.0 | +0.22% |
| 2024-08 | $0.7219 | $0.5701 | $0.1518 | 35,147,157.0 | -8.28% |
| 2024-07 | $0.8183 | $0.6483 | $0.17 | 28,433,835.0 | -0.87% |
| 2024-06 | $0.879 | $0.6271 | $0.2519 | 45,787,597.0 | -20.46% |
| 2024-05 | $1.03 | $0.81 | $0.22 | 22,971,375.0 | -6.07% |
| 2024-04 | $1.11 | $0.8413 | $0.2687 | 26,211,147.0 | +3.38% |
| 2024-03 | $1.07 | $0.8015 | $0.2685 | 32,177,763.0 | -16.75% |
| 2024-02 | $1.36 | $1.05 | $0.305 | 31,603,024.0 | -5.31% |
| 2024-01 | $1.37 | $0.8301 | $0.5399 | 65,811,452.0 | +29.89% |
Amarin Corp Adr 주식 (AMRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9293 | $0.70 | $0.2293 | 54,815,745.0 | +11.25% |
| 2023-11 | $0.826 | $0.651 | $0.175 | 27,261,719.0 | +12.34% |
| 2023-10 | $0.927 | $0.6611 | $0.2659 | 37,630,652.0 | -24.34% |
| 2023-09 | $1.09 | $0.8423 | $0.2477 | 31,984,153.0 | -12.38% |
| 2023-08 | $1.22 | $0.9611 | $0.2589 | 51,409,808.0 | -12.50% |
| 2023-07 | $1.49 | $1.08 | $0.405 | 69,638,542.0 | +0.84% |
| 2023-06 | $1.33 | $1.10 | $0.23 | 38,769,904.0 | +1.71% |
| 2023-05 | $1.46 | $1.12 | $0.34 | 57,064,358.0 | -13.33% |
| 2023-04 | $1.50 | $1.23 | $0.275 | 42,053,458.0 | -10.00% |
| 2023-03 | $2.13 | $1.42 | $0.715 | 86,506,364.0 | -26.11% |
| 2023-02 | $2.23 | $1.70 | $0.53 | 80,329,594.0 | +9.14% |
| 2023-01 | $2.13 | $1.15 | $0.98 | 122,859,720.0 | +53.72% |
Amarin Corp Adr 주식 (AMRN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.33 | $1.13 | $0.20 | 89,293,492.0 | +5.22% |
| 2022-11 | $1.38 | $1.12 | $0.26 | 50,199,911.0 | -6.50% |
| 2022-10 | $1.31 | $1.06 | $0.25 | 51,246,053.0 | +12.84% |
| 2022-09 | $1.41 | $1.04 | $0.37 | 77,000,941.0 | -7.63% |
| 2022-08 | $1.71 | $1.15 | $0.56 | 85,619,302.0 | -11.28% |
| 2022-07 | $1.65 | $1.26 | $0.385 | 56,852,337.0 | -10.74% |
| 2022-06 | $2.03 | $1.40 | $0.63 | 100,715,174.0 | +2.76% |
| 2022-05 | $2.76 | $1.11 | $1.65 | 142,909,396.0 | -46.10% |
| 2022-04 | $3.74 | $2.67 | $1.07 | 47,452,901.0 | -18.24% |
| 2022-03 | $3.41 | $2.76 | $0.65 | 60,605,332.0 | -0.60% |
| 2022-02 | $3.81 | $2.92 | $0.895 | 50,725,369.0 | -8.56% |
| 2022-01 | $3.70 | $2.79 | $0.91 | 110,133,969.0 | +7.42% |
1.83%
1.48%
자본화:
|
볼륨(24시간):