Amarin Corporation plcのデータ

Amarin Corporation plcの基本情報

名前 Amarin Corporation plc
ティッカー AMRN
国 Ireland
上場年 nan
セクター Health Care

Amarin Corporation plcの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.99 7.66 7.86 7.71 5953900.0 7.71
2021-02-12 7.83 7.21 7.48 7.82 4841200.0 7.82
2021-02-11 8.07 7.56 7.98 7.69 7159600.0 7.69
2021-02-10 8.54 7.81 8.5 8.03 7471500.0 8.03
2021-02-09 8.95 8.22 8.3 8.31 7640100.0 8.31
2021-02-08 8.5 8.11 8.5 8.29 8050300.0 8.29
2021-02-05 8.74 8.31 8.68 8.42 8369400.0 8.42
2021-02-04 9.05 8.54 8.93 8.6 7740600.0 8.6
2021-02-03 9.25 8.16 8.16 8.8 11996900.0 8.8
2021-02-02 8.3 7.95 8.14 8.2 8066400.0 8.2
2021-02-01 8.32 7.61 8.01 8.08 12974400.0 8.08
2021-01-29 7.82 7.23 7.3 7.5 11658900.0 7.5
2021-01-28 7.48 7.13 7.41 7.3 6067800.0 7.3
2021-01-27 8.09 7.25 7.3 7.34 13009700.0 7.34
2021-01-26 7.8 7.31 7.74 7.48 10044700.0 7.48
2021-01-25 7.64 6.96 7.17 7.56 13929800.0 7.56
2021-01-22 6.63 6.34 6.59 6.55 6171100.0 6.55
2021-01-21 6.37 6.05 6.17 6.31 5888600.0 6.31
2021-01-20 6.39 6.08 6.39 6.2 6111900.0 6.2
2021-01-19 6.58 6.14 6.19 6.29 8727700.0 6.29
2021-01-15 6.32 6.03 6.18 6.07 4843900.0 6.07
2021-01-14 6.31 5.9 5.96 6.13 7544000.0 6.13
2021-01-13 6.14 5.88 6.11 5.96 5082000.0 5.96
2021-01-12 6.15 5.88 5.94 6.06 5987700.0 6.06
2021-01-11 5.96 5.64 5.87 5.78 4458400.0 5.78
2021-01-08 6.1 5.71 5.85 5.87 9284900.0 5.87
2021-01-07 5.72 5.26 5.27 5.66 11532100.0 5.66
2021-01-06 5.35 5.12 5.21 5.16 5754700.0 5.16
2021-01-05 5.29 4.98 5.02 5.18 5935500.0 5.18
2021-01-04 5.14 4.8 4.94 5.03 6888300.0 5.03
2020-12-31 5.19 4.86 5.16 4.89 9240400.0 4.89
2020-12-30 5.29 4.77 4.85 5.23 18828800.0 5.23
2020-12-29 5.03 4.75 5.02 4.8 11354800.0 4.8
2020-12-28 5.35 4.95 5.03 4.96 11970100.0 4.96
2020-12-24 5.17 4.97 5.1 5.01 2928200.0 5.01
2020-12-23 5.31 4.92 4.92 5.13 10699900.0 5.13
2020-12-22 5.03 4.83 5.01 4.95 6601700.0 4.95
2020-12-21 5.12 4.84 4.9 5.02 5052900.0 5.02
2020-12-18 5.15 4.92 5.07 4.98 5531100.0 4.98
2020-12-17 5.12 4.82 4.95 5.09 4524400.0 5.09
2020-12-16 5.36 4.91 5.35 4.97 6220000.0 4.97
2020-12-15 5.35 5.12 5.18 5.27 8306900.0 5.27
2020-12-14 5.55 4.95 5.19 5.09 19761800.0 5.09
2020-12-11 5.07 4.87 4.94 5.01 6687600.0 5.01
2020-12-10 5.01 4.51 4.53 4.97 10752000.0 4.97
2020-12-09 4.78 4.45 4.74 4.6 7752500.0 4.6
2020-12-08 5.06 4.65 5.04 4.72 11421800.0 4.72
2020-12-07 5.28 4.98 5.05 5.08 6720500.0 5.08
2020-12-04 5.02 4.88 5.0 5.01 4383000.0 5.01
2020-12-03 5.06 4.84 4.84 4.93 5907400.0 4.93
2020-12-02 4.91 4.77 4.91 4.84 3816400.0 4.84
2020-12-01 5.14 4.89 5.07 4.91 6863700.0 4.91
2020-11-30 4.96 4.6 4.67 4.96 7060000.0 4.96
2020-11-27 4.67 4.54 4.6 4.6 4258600.0 4.6
2020-11-25 4.68 4.46 4.48 4.6 6525100.0 4.6
2020-11-24 4.6 4.42 4.45 4.48 5263900.0 4.48
2020-11-23 4.64 4.43 4.54 4.46 8325100.0 4.46
2020-11-20 5.01 4.59 5.01 4.62 20611200.0 4.62
2020-11-19 4.66 4.37 4.38 4.54 6002100.0 4.54
2020-11-18 4.62 4.34 4.57 4.35 5926400.0 4.35
2020-11-17 4.69 4.46 4.63 4.54 10263800.0 4.54
2020-11-16 4.77 4.2 4.26 4.69 16626300.0 4.69
2020-11-13 4.34 4.03 4.05 4.28 13875700.0 4.28
2020-11-12 4.19 4.01 4.09 4.04 9293900.0 4.04
2020-11-11 4.19 3.96 4.17 4.11 8325500.0 4.11
2020-11-10 4.24 4.06 4.21 4.11 7520500.0 4.11
2020-11-09 4.49 4.18 4.37 4.19 6489900.0 4.19
2020-11-06 4.6 4.21 4.6 4.28 8748400.0 4.28
2020-11-05 4.89 4.5 4.84 4.51 10899500.0 4.51
2020-11-04 5.19 4.95 4.97 4.99 4397000.0 4.99
2020-11-03 5.09 4.9 4.99 5.01 2770600.0 5.01
2020-11-02 4.95 4.79 4.87 4.94 2545300.0 4.94
2020-10-30 4.97 4.73 4.89 4.86 3478000.0 4.86
2020-10-29 4.93 4.66 4.71 4.92 2791800.0 4.92
2020-10-28 4.8 4.58 4.76 4.69 3274600.0 4.69
2020-10-27 4.95 4.79 4.86 4.83 1994000.0 4.83
2020-10-26 5.11 4.75 5.0 4.86 4098900.0 4.86
2020-10-23 5.03 4.88 5.02 4.98 2835200.0 4.98
2020-10-22 5.13 4.72 4.72 5.02 3880500.0 5.02
2020-10-21 4.87 4.71 4.87 4.72 4730300.0 4.72
2020-10-20 5.12 4.87 5.09 4.88 5911900.0 4.88
2020-10-19 5.26 5.0 5.25 5.03 3727400.0 5.03
2020-10-16 5.37 5.06 5.34 5.15 5711400.0 5.15
2020-10-15 5.12 4.8 4.92 5.05 6781300.0 5.05
2020-10-14 5.14 4.8 5.14 4.95 5813300.0 4.95
2020-10-13 5.3 5.06 5.17 5.08 3653900.0 5.08
2020-10-12 5.35 5.11 5.28 5.14 4564300.0 5.14
2020-10-09 5.39 5.23 5.33 5.25 3529800.0 5.25
2020-10-08 5.48 5.23 5.4 5.28 5134300.0 5.28
2020-10-07 5.57 5.0 5.05 5.31 10045400.0 5.31
2020-10-06 5.18 4.94 5.09 4.98 10063400.0 4.98
2020-10-05 5.15 4.74 4.85 5.06 17751700.0 5.06
2020-10-02 4.47 4.15 4.15 4.47 7831000.0 4.47
2020-10-01 4.26 4.1 4.22 4.26 4746600.0 4.26
2020-09-30 4.28 3.92 3.98 4.21 9171200.0 4.21
2020-09-29 4.09 3.89 4.0 4.04 4983600.0 4.04
2020-09-28 4.09 3.88 4.0 4.0 7695200.0 4.0
2020-09-25 3.83 3.58 3.63 3.81 7384500.0 3.81
2020-09-24 3.72 3.36 3.64 3.64 12123500.0 3.64
2020-09-23 3.93 3.62 3.93 3.68 13483000.0 3.68
2020-09-22 4.03 3.79 4.0 3.85 10126500.0 3.85
2020-09-21 4.11 3.92 4.1 4.01 8699700.0 4.01
2020-09-18 4.24 4.07 4.2 4.17 8535000.0 4.17
2020-09-17 4.29 4.08 4.2 4.2 9023300.0 4.2
2020-09-16 4.26 4.1 4.1 4.18 6509200.0 4.18
2020-09-15 4.33 4.14 4.3 4.18 5826200.0 4.18
2020-09-14 4.4 4.09 4.09 4.27 7683900.0 4.27
2020-09-11 4.23 3.95 4.22 4.08 11170600.0 4.08
2020-09-10 4.41 4.17 4.23 4.18 10201900.0 4.18
2020-09-09 4.44 4.19 4.4 4.19 9283100.0 4.19
2020-09-08 4.57 4.16 4.24 4.35 11413600.0 4.35
2020-09-04 4.5 4.0 4.48 4.3 20467100.0 4.3
2020-09-03 5.45 4.48 4.55 4.56 47751200.0 4.56
2020-09-02 6.65 5.01 6.57 5.04 63785900.0 5.04
2020-09-01 7.9 7.13 7.76 7.26 12546100.0 7.26
2020-08-31 7.83 7.45 7.72 7.76 11164400.0 7.76
2020-08-28 7.72 7.3 7.7 7.36 7743700.0 7.36
2020-08-27 7.78 6.95 7.1 7.64 13473200.0 7.64
2020-08-26 7.32 6.79 6.8 7.05 11528400.0 7.05
2020-08-25 6.8 6.62 6.8 6.68 4868300.0 6.68
2020-08-24 6.95 6.69 6.95 6.79 3649600.0 6.79
2020-08-21 6.94 6.76 6.87 6.91 3276700.0 6.91
2020-08-20 6.97 6.81 6.95 6.92 2488700.0 6.92
2020-08-19 7.01 6.8 6.85 6.93 3470400.0 6.93
2020-08-18 7.08 6.79 6.98 6.84 3102200.0 6.84
2020-08-17 6.96 6.74 6.85 6.93 2520700.0 6.93
2020-08-14 6.89 6.76 6.78 6.86 2650200.0 6.86
2020-08-13 6.86 6.63 6.64 6.76 3812200.0 6.76
2020-08-12 6.71 6.5 6.63 6.62 3901800.0 6.62
2020-08-11 7.04 6.58 7.01 6.59 6672000.0 6.59
2020-08-10 7.23 6.84 7.06 6.99 7890900.0 6.99
2020-08-07 7.37 6.94 7.0 7.0 7413700.0 7.0
2020-08-06 7.18 6.83 6.85 7.05 6803400.0 7.05
2020-08-05 7.05 6.65 7.0 6.86 6975600.0 6.86
2020-08-04 7.37 6.5 6.55 7.03 13059600.0 7.03
2020-08-03 6.8 6.47 6.48 6.77 6777000.0 6.77
2020-07-31 6.61 6.3 6.59 6.48 5928200.0 6.48
2020-07-30 6.62 6.35 6.4 6.59 3510900.0 6.59
2020-07-29 6.56 6.33 6.45 6.45 4247200.0 6.45
2020-07-28 6.64 6.41 6.62 6.42 3889100.0 6.42
2020-07-27 6.65 6.4 6.56 6.63 5660000.0 6.63
2020-07-24 6.58 6.42 6.58 6.52 5207400.0 6.52
2020-07-23 6.77 6.55 6.64 6.58 4810900.0 6.58
2020-07-22 6.82 6.55 6.82 6.61 6273700.0 6.61
2020-07-21 6.99 6.52 6.6 6.78 8589400.0 6.78
2020-07-20 6.77 6.5 6.71 6.6 6409100.0 6.6
2020-07-17 6.83 6.65 6.75 6.7 2987000.0 6.7
2020-07-16 6.92 6.66 6.91 6.76 3387100.0 6.76
2020-07-15 7.02 6.62 6.62 6.86 6755000.0 6.86
2020-07-14 6.68 6.48 6.65 6.56 4828500.0 6.56
2020-07-13 6.97 6.53 6.7 6.62 5614000.0 6.62
2020-07-10 6.74 6.57 6.65 6.72 3318100.0 6.72
2020-07-09 6.82 6.56 6.74 6.64 3336300.0 6.64
2020-07-08 6.8 6.61 6.7 6.77 3835100.0 6.77
2020-07-07 6.95 6.72 6.9 6.74 4796400.0 6.74
2020-07-06 7.05 6.88 6.95 6.98 4088400.0 6.98
2020-07-02 7.11 6.89 6.99 6.92 4010900.0 6.92
2020-07-01 7.14 6.81 6.84 7.03 3997600.0 7.03
2020-06-30 6.95 6.64 6.71 6.92 3377800.0 6.92
2020-06-29 6.83 6.48 6.67 6.72 4363500.0 6.72
2020-06-26 6.95 6.54 6.95 6.7 5044200.0 6.7
2020-06-25 6.93 6.67 6.82 6.92 3240100.0 6.92
2020-06-24 7.18 6.74 7.07 6.88 4655700.0 6.88
2020-06-23 7.32 6.99 7.16 7.14 5811700.0 7.14
2020-06-22 7.28 6.6 6.91 7.14 14330200.0 7.14
2020-06-19 7.08 6.77 6.85 6.91 5058500.0 6.91
2020-06-18 6.9 6.66 6.7 6.78 3265100.0 6.78
2020-06-17 7.24 6.69 7.09 6.72 8783300.0 6.72
2020-06-16 7.05 6.74 6.96 6.89 5074200.0 6.89
2020-06-15 6.88 6.37 6.5 6.85 6069400.0 6.85
2020-06-12 6.87 6.27 6.8 6.59 7889800.0 6.59
2020-06-11 6.97 6.63 6.8 6.68 7307000.0 6.68
2020-06-10 7.25 7.03 7.12 7.05 6365600.0 7.05
2020-06-09 7.35 7.06 7.28 7.12 6897200.0 7.12
2020-06-08 7.59 6.8 6.83 7.31 14610400.0 7.31
2020-06-05 7.03 6.66 6.9 6.68 7827900.0 6.68
2020-06-04 7.03 6.64 6.68 6.76 5871200.0 6.76
2020-06-03 6.93 6.64 6.9 6.64 6466600.0 6.64
2020-06-02 6.88 6.57 6.75 6.83 5858700.0 6.83
2020-06-01 7.04 6.7 6.81 6.71 5985100.0 6.71
2020-05-29 6.92 6.55 6.8 6.86 6538000.0 6.86
2020-05-28 7.02 6.76 6.92 6.83 5588700.0 6.83
2020-05-27 7.08 6.6 7.08 6.96 9079000.0 6.96
2020-05-26 7.34 7.0 7.29 7.02 7284100.0 7.02
2020-05-22 7.35 6.49 6.51 7.24 13397800.0 7.24
2020-05-21 7.61 7.28 7.5 7.28 8302400.0 7.28
2020-05-20 7.6 7.36 7.48 7.46 4927400.0 7.46
2020-05-19 7.61 7.23 7.61 7.41 8933800.0 7.41
2020-05-18 7.93 7.46 7.88 7.63 9814400.0 7.63
2020-05-15 7.76 7.4 7.51 7.73 5447900.0 7.73
2020-05-14 7.89 6.98 7.33 7.63 13614500.0 7.63
2020-05-13 7.9 7.18 7.8 7.42 8303900.0 7.42
2020-05-12 8.21 7.7 7.99 7.71 9037300.0 7.71
2020-05-11 7.96 7.6 7.64 7.89 5716400.0 7.89
2020-05-08 7.87 7.5 7.53 7.71 6698100.0 7.71
2020-05-07 7.62 7.38 7.42 7.52 5736200.0 7.52
2020-05-06 7.84 7.36 7.8 7.39 6547900.0 7.39
2020-05-05 8.02 7.63 7.88 7.72 11282800.0 7.72
2020-05-04 7.64 6.96 7.1 7.62 7664200.0 7.62
2020-05-01 7.6 7.08 7.4 7.34 7723200.0 7.34
2020-04-30 8.45 7.4 8.28 7.61 17210600.0 7.61
2020-04-29 8.46 7.84 8.11 8.26 14093300.0 8.26
2020-04-28 8.17 7.74 8.17 7.82 14456800.0 7.82
2020-04-27 8.15 7.64 8.13 7.85 17161000.0 7.85
2020-04-24 7.72 6.74 6.77 7.53 20804900.0 7.53
2020-04-23 6.97 6.61 6.62 6.73 8528200.0 6.73
2020-04-22 6.7 6.44 6.55 6.68 7018100.0 6.68
2020-04-21 6.87 6.36 6.63 6.45 9158700.0 6.45
2020-04-20 6.99 6.28 6.36 6.72 12880000.0 6.72
2020-04-17 6.58 6.12 6.25 6.51 13134500.0 6.51
2020-04-16 6.4 6.06 6.4 6.14 10095600.0 6.14
2020-04-15 6.4 5.91 6.24 6.32 14153000.0 6.32
2020-04-14 7.05 6.31 6.83 6.38 24088200.0 6.38
2020-04-13 6.5 6.0 6.32 6.39 25339100.0 6.39
2020-04-09 6.3 5.84 6.16 6.05 21157200.0 6.05
2020-04-08 5.91 5.07 5.17 5.81 32627300.0 5.81
2020-04-07 5.45 4.79 5.05 5.04 32408800.0 5.04
2020-04-06 5.1 4.52 4.8 4.8 24087900.0 4.8
2020-04-03 5.28 4.6 5.15 4.78 26144700.0 4.78
2020-04-02 5.75 5.06 5.29 5.22 58578500.0 5.22
2020-04-01 5.29 4.0 4.02 4.98 97795800.0 4.98
2020-03-31 4.36 3.95 4.19 4.0 115788000.0 4.0
2020-03-30 13.76 12.93 13.59 13.58 30599900.0 13.58
2020-03-27 13.92 13.16 13.56 13.24 7532700.0 13.24
2020-03-26 13.92 12.32 12.33 13.7 9505400.0 13.7
2020-03-25 12.84 11.6 11.95 12.38 7338600.0 12.38
2020-03-24 11.95 10.85 11.01 11.91 8987600.0 11.91
2020-03-23 10.8 10.03 10.8 10.55 5329200.0 10.55
2020-03-20 12.12 10.37 11.75 10.64 9051200.0 10.64
2020-03-19 12.44 10.0 10.09 11.53 12402200.0 11.53
2020-03-18 10.99 9.89 10.19 10.23 8402200.0 10.23
2020-03-17 11.38 10.06 10.55 10.59 9722600.0 10.59
2020-03-16 12.05 10.22 10.92 10.26 10021400.0 10.26
2020-03-13 13.32 11.1 13.18 12.55 12403400.0 12.55
2020-03-12 12.38 8.58 10.0 11.5 14997000.0 11.5
2020-03-11 14.15 11.59 13.8 12.56 11810700.0 12.56
2020-03-10 14.7 13.5 14.6 14.17 5535800.0 14.17
2020-03-09 14.2 13.25 13.61 13.97 8707500.0 13.97
2020-03-06 15.58 14.75 15.03 14.91 6169200.0 14.91
2020-03-05 16.24 15.33 15.68 15.45 5120700.0 15.45
2020-03-04 16.15 15.73 15.95 16.02 4284500.0 16.02
2020-03-03 16.47 15.37 16.18 15.54 7783200.0 15.54
2020-03-02 16.3 14.93 15.36 16.1 10748000.0 16.1
2020-02-28 14.73 13.67 13.71 14.67 12272800.0 14.67
2020-02-27 15.62 14.63 15.01 14.67 15524200.0 14.67
2020-02-26 17.45 15.5 16.9 16.27 20362900.0 16.27
2020-02-25 18.0 17.18 17.84 17.5 7692600.0 17.5
2020-02-24 17.71 16.8 17.35 17.58 6899400.0 17.58
2020-02-21 18.0 17.38 17.91 17.93 5647800.0 17.93
2020-02-20 18.16 17.6 18.05 17.87 4072700.0 17.87
2020-02-19 18.35 17.91 18.34 18.1 3537000.0 18.1
2020-02-18 18.3 17.8 18.13 18.19 6293200.0 18.19