Stockscreener 앱 받기
6.64
1.22%
+0.08
시장 영업 전:
6.64
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $6.66 | $6.39 | $0.265 | 2,030,775.0 | +1.22% |
| 2024-05-15 | $6.89 | $6.55 | $0.34 | 1,930,030.0 | -1.06% |
| 2024-05-14 | $6.92 | $6.43 | $0.49 | 3,049,631.0 | -0.90% |
| 2024-05-13 | $7.04 | $6.68 | $0.36 | 2,732,877.0 | -4.43% |
| 2024-05-10 | $7.19 | $6.68 | $0.505 | 5,148,112.0 | +3.86% |
| 2024-05-09 | $7.22 | $6.21 | $1.01 | 7,358,121.0 | -17.00% |
| 2024-05-08 | $8.23 | $8.02 | $0.21 | 2,229,798.0 | +0.00% |
| 2024-05-07 | $8.18 | $8.05 | $0.13 | 2,502,010.0 | +0.12% |
| 2024-05-06 | $8.20 | $8.00 | $0.20 | 1,516,839.0 | -0.12% |
| 2024-05-03 | $8.45 | $8.10 | $0.35 | 1,848,765.0 | -2.17% |
| 2024-05-02 | $8.32 | $8.11 | $0.215 | 1,543,195.0 | +0.97% |
| 2024-05-01 | $8.43 | $7.71 | $0.72 | 2,851,662.0 | +6.06% |
| 2024-04-30 | $7.95 | $7.72 | $0.225 | 1,790,034.0 | -1.65% |
| 2024-04-29 | $7.97 | $7.69 | $0.285 | 3,202,227.0 | +0.77% |
| 2024-04-26 | $8.17 | $7.77 | $0.40 | 2,207,707.0 | -3.22% |
| 2024-04-25 | $8.14 | $7.95 | $0.19 | 1,702,715.0 | -0.25% |
| 2024-04-24 | $8.36 | $8.09 | $0.265 | 1,849,338.0 | -2.53% |
| 2024-04-23 | $8.35 | $8.06 | $0.284 | 2,128,896.0 | +3.10% |
| 2024-04-22 | $8.19 | $7.90 | $0.29 | 3,081,141.0 | +1.77% |
| 2024-04-19 | $7.94 | $7.55 | $0.39 | 2,515,339.0 | +4.21% |
| 2024-04-18 | $7.72 | $7.53 | $0.195 | 3,568,016.0 | -0.65% |
| 2024-04-17 | $7.94 | $7.64 | $0.30 | 2,385,699.0 | -3.04% |
Ironwood Pharmaceuticals Inc 주식 (IRWD) 연도별 가격 이력
이 심층 분석에서는 Ironwood Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IRWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ironwood Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $8.45 | $6.21 | $2.24 | 36,772,590.0 | -14.32% |
| 2024-04 | $8.64 | $7.53 | $1.11 | 52,631,313.0 | -11.02% |
| 2024-03 | $9.59 | $8.21 | $1.38 | 130,492,543.0 | -7.64% |
| 2024-02 | $15.70 | $8.87 | $6.83 | 91,291,568.0 | -33.54% |
| 2024-01 | $14.43 | $11.28 | $3.15 | 75,837,158.0 | +24.04% |
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.09 | $9.83 | $2.26 | 42,569,354.0 | +15.56% |
| 2023-11 | $10.16 | $8.82 | $1.34 | 41,911,864.0 | +10.37% |
| 2023-10 | $10.03 | $8.72 | $1.30 | 45,972,683.0 | -6.85% |
| 2023-09 | $10.13 | $8.07 | $2.06 | 67,983,438.0 | +9.43% |
| 2023-08 | $11.45 | $8.75 | $2.70 | 56,363,687.0 | -20.65% |
| 2023-07 | $11.16 | $10.00 | $1.16 | 32,963,917.0 | +4.23% |
| 2023-06 | $11.67 | $10.44 | $1.23 | 42,923,522.0 | -2.21% |
| 2023-05 | $11.34 | $9.87 | $1.47 | 50,471,436.0 | +4.51% |
| 2023-04 | $11.40 | $10.32 | $1.08 | 54,404,600.0 | -1.05% |
| 2023-03 | $11.47 | $10.01 | $1.46 | 48,889,519.0 | -6.65% |
| 2023-02 | $12.03 | $10.75 | $1.28 | 42,319,914.0 | -2.17% |
| 2023-01 | $12.66 | $10.93 | $1.73 | 39,327,307.0 | -7.02% |
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.54 | $11.62 | $0.925 | 35,703,188.0 | +2.31% |
| 2022-11 | $12.13 | $10.88 | $1.25 | 38,712,649.0 | +10.69% |
| 2022-10 | $11.14 | $9.73 | $1.41 | 41,434,749.0 | +5.60% |
| 2022-09 | $11.17 | $10.01 | $1.16 | 51,512,362.0 | -3.72% |
| 2022-08 | $12.12 | $10.72 | $1.39 | 52,974,819.0 | -5.94% |
| 2022-07 | $12.49 | $11.05 | $1.44 | 41,980,839.0 | -0.78% |
| 2022-06 | $12.44 | $10.79 | $1.65 | 102,894,154.0 | +2.31% |
| 2022-05 | $12.46 | $10.89 | $1.57 | 53,913,282.0 | -6.08% |
| 2022-04 | $12.90 | $11.51 | $1.39 | 43,212,418.0 | -4.61% |
| 2022-03 | $12.95 | $10.64 | $2.31 | 57,574,628.0 | +16.91% |
| 2022-02 | $11.48 | $10.13 | $1.35 | 55,843,003.0 | -3.50% |
| 2022-01 | $12.11 | $10.59 | $1.52 | 50,157,584.0 | -4.37% |
0.46%
자본화:
|
볼륨(24시간):