Stockscreener 앱 받기
0.5249
6.17%
0.0305
시간 외 거래:
.52
-0.0049
-0.93%
Amarin Corp Adr 주식 (AMRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.525 | $0.4925 | $0.0325 | 1,837,925.0 | +6.17% |
| 2024-11-20 | $0.50 | $0.477 | $0.023 | 1,571,163.0 | +0.75% |
| 2024-11-19 | $0.5198 | $0.4601 | $0.0597 | 2,035,618.0 | +5.53% |
| 2024-11-18 | $0.5045 | $0.4565 | $0.048 | 2,607,232.0 | -7.00% |
| 2024-11-15 | $0.519 | $0.4951 | $0.0239 | 2,005,482.0 | -3.85% |
| 2024-11-14 | $0.5699 | $0.51 | $0.0599 | 2,385,188.0 | -8.69% |
| 2024-11-13 | $0.5815 | $0.551 | $0.0305 | 850,606.0 | +3.11% |
| 2024-11-12 | $0.557 | $0.54 | $0.017 | 1,244,686.0 | -1.38% |
| 2024-11-11 | $0.5799 | $0.5548 | $0.0251 | 1,116,591.0 | -2.57% |
| 2024-11-08 | $0.5849 | $0.57 | $0.0149 | 836,671.0 | -0.12% |
| 2024-11-07 | $0.60 | $0.574 | $0.026 | 976,205.0 | -2.84% |
| 2024-11-06 | $0.6392 | $0.58 | $0.0592 | 906,788.0 | -4.96% |
| 2024-11-05 | $0.6295 | $0.6042 | $0.0253 | 793,914.0 | +3.06% |
| 2024-11-04 | $0.62 | $0.5801 | $0.0399 | 927,272.0 | +3.16% |
| 2024-11-01 | $0.6059 | $0.5797 | $0.0262 | 816,375.0 | +1.12% |
| 2024-10-31 | $0.60 | $0.5606 | $0.0394 | 1,481,060.0 | -3.74% |
| 2024-10-30 | $0.65 | $0.5961 | $0.0539 | 1,138,311.0 | -1.62% |
| 2024-10-29 | $0.6641 | $0.60 | $0.0641 | 1,966,256.0 | -3.38% |
| 2024-10-28 | $0.6488 | $0.5732 | $0.0756 | 1,617,038.0 | +8.83% |
| 2024-10-25 | $0.5929 | $0.56 | $0.0329 | 900,850.0 | +1.23% |
| 2024-10-24 | $0.5893 | $0.555 | $0.0343 | 1,300,239.0 | -0.61% |
| 2024-10-23 | $0.589 | $0.566 | $0.023 | 702,877.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.6392 | $0.4565 | $0.1827 | 22,749,641.0 | -9.45% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):