Stockscreener 앱 받기
0.442
1.36%
-0.0061
시간 외 거래:
.45
0.008
+1.81%
Amarin Corp Adr 주식 (AMRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $0.4622 | $0.4333 | $0.0289 | 1,142,146.0 | -1.36% |
| 2025-03-31 | $0.4516 | $0.4295 | $0.0221 | 982,036.0 | +1.79% |
| 2025-03-28 | $0.4655 | $0.4246 | $0.0409 | 1,130,677.0 | -5.80% |
| 2025-03-27 | $0.4699 | $0.4455 | $0.0244 | 367,629.0 | +1.59% |
| 2025-03-26 | $0.4645 | $0.4422 | $0.0223 | 640,692.0 | +0.22% |
| 2025-03-25 | $0.4795 | $0.4514 | $0.0281 | 782,682.0 | -1.18% |
| 2025-03-24 | $0.4812 | $0.46 | $0.0212 | 579,938.0 | +1.62% |
| 2025-03-21 | $0.4699 | $0.43 | $0.0399 | 1,444,640.0 | +4.96% |
| 2025-03-20 | $0.47 | $0.4347 | $0.0353 | 828,753.0 | -5.33% |
| 2025-03-19 | $0.497 | $0.43 | $0.067 | 3,445,048.0 | +6.31% |
| 2025-03-18 | $0.435 | $0.401 | $0.034 | 1,597,543.0 | +4.27% |
| 2025-03-17 | $0.4246 | $0.39 | $0.0346 | 2,175,476.0 | +0.29% |
| 2025-03-14 | $0.4281 | $0.40 | $0.0281 | 1,450,268.0 | +0.93% |
| 2025-03-13 | $0.43 | $0.39 | $0.04 | 2,410,418.0 | +2.47% |
| 2025-03-12 | $0.45 | $0.354 | $0.096 | 15,669,854.0 | -14.94% |
| 2025-03-11 | $0.49 | $0.4005 | $0.0895 | 2,471,521.0 | +1.12% |
| 2025-03-10 | $0.5305 | $0.40 | $0.1305 | 3,650,665.0 | -12.23% |
| 2025-03-07 | $0.5457 | $0.5117 | $0.034 | 574,766.0 | -0.80% |
| 2025-03-06 | $0.5403 | $0.509 | $0.0313 | 393,882.0 | +1.04% |
| 2025-03-05 | $0.533 | $0.4951 | $0.0379 | 913,616.0 | +3.67% |
| 2025-03-04 | $0.5217 | $0.5071 | $0.0146 | 75,702.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.4622 | $0.4333 | $0.0289 | 1,142,146.0 | +0.00% |
| 2025-03 | $0.5522 | $0.354 | $0.1982 | 43,936,153.0 | -18.44% |
| 2025-02 | $0.6249 | $0.51 | $0.1149 | 17,243,767.0 | -5.99% |
| 2025-01 | $0.6698 | $0.485 | $0.1848 | 23,992,120.0 | +18.85% |
Amarin Corp Adr 주식 (AMRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5307 | $0.4303 | $0.1004 | 37,992,819.0 | -12.45% |
| 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% |
2.02%
자본화:
|
볼륨(24시간):