Stockscreener 앱 받기
12.03
0.33%
0.04
Amarin Corp Adr 주식 (AMRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $12.20 | $11.95 | $0.25 | 44,833.0 | +0.33% |
| 2026-10-08 | $12.08 | $11.85 | $0.23 | 61,582.0 | -0.25% |
| 2026-10-07 | $12.05 | $11.86 | $0.19 | 74,942.0 | -0.41% |
| 2026-10-06 | $12.28 | $11.83 | $0.4546 | 75,423.0 | -0.17% |
| 2026-10-05 | $12.34 | $12.00 | $0.335 | 79,841.0 | -2.11% |
| 2026-10-02 | $13.02 | $12.31 | $0.71 | 100,386.0 | -2.91% |
| 2026-10-01 | $13.04 | $12.63 | $0.405 | 77,327.0 | -2.15% |
| 2026-09-30 | $13.23 | $12.98 | $0.25 | 62,545.0 | -1.07% |
| 2026-09-29 | $13.28 | $13.04 | $0.24 | 19,815.0 | -0.83% |
| 2026-09-28 | $13.47 | $13.06 | $0.4116 | 22,789.0 | +0.38% |
| 2026-09-25 | $13.40 | $13.00 | $0.40 | 127,282.0 | -1.71% |
| 2026-09-24 | $13.63 | $13.40 | $0.23 | 47,933.0 | -2.11% |
| 2026-09-23 | $13.81 | $13.50 | $0.3065 | 59,839.0 | -0.22% |
| 2026-09-22 | $13.90 | $13.52 | $0.385 | 59,062.0 | +2.00% |
| 2026-09-21 | $13.80 | $13.38 | $0.425 | 38,589.0 | -1.10% |
| 2026-09-18 | $13.90 | $13.58 | $0.32 | 50,664.0 | -1.73% |
| 2026-09-17 | $13.95 | $13.72 | $0.23 | 24,335.0 | +0.22% |
| 2026-09-16 | $14.08 | $13.78 | $0.30 | 45,088.0 | -0.65% |
| 2026-09-15 | $13.97 | $13.72 | $0.25 | 41,102.0 | -0.50% |
| 2026-09-14 | $14.08 | $13.76 | $0.32 | 38,266.0 | +1.45% |
| 2026-09-11 | $14.10 | $13.68 | $0.42 | 49,368.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $13.04 | $11.83 | $1.21 | 514,334.0 | -7.46% |
| 2026-09 | $14.39 | $12.98 | $1.41 | 1,085,213.0 | -6.34% |
| 2026-08 | $15.24 | $13.73 | $1.51 | 1,700,531.0 | -2.66% |
| 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 | 2,139,700.0 | -17.31% |
| 2025-02 | $12.50 | $10.20 | $2.30 | 862,190.0 | -5.99% |
| 2025-01 | $13.40 | $9.70 | $3.70 | 1,199,609.0 | +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 | 1,899,639.0 | -12.45% |
| 2024-11 | $12.78 | $9.13 | $3.65 | 1,383,175.0 | -12.59% |
| 2024-10 | $13.28 | $11.10 | $2.18 | 1,034,491.0 | -7.53% |
| 2024-09 | $13.00 | $11.30 | $1.70 | 673,253.0 | +0.22% |
| 2024-08 | $14.44 | $11.40 | $3.04 | 1,757,359.0 | -8.28% |
| 2024-07 | $16.37 | $12.97 | $3.40 | 1,421,693.0 | -0.87% |
| 2024-06 | $17.58 | $12.54 | $5.04 | 2,289,380.0 | -20.46% |
| 2024-05 | $20.60 | $16.20 | $4.40 | 1,148,571.0 | -6.07% |
| 2024-04 | $22.20 | $16.83 | $5.37 | 1,310,560.0 | +3.38% |
| 2024-03 | $21.40 | $16.03 | $5.37 | 1,608,889.0 | -16.75% |
| 2024-02 | $27.20 | $21.10 | $6.10 | 1,580,155.0 | -5.31% |
| 2024-01 | $27.40 | $16.60 | $10.80 | 3,290,572.0 | +29.89% |
3.31%
6.05%
자본화:
|
볼륨(24시간):