Stockscreener 앱 받기
0.6799
0.53%
-0.0043
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $0.7128 | $0.6701 | $0.0427 | 337,907.0 | -0.45% |
| 2025-05-13 | $0.76 | $0.6842 | $0.0758 | 2,141,679.0 | -6.76% |
| 2025-05-12 | $0.7789 | $0.722 | $0.0569 | 2,373,000.0 | +3.47% |
| 2025-05-09 | $0.7486 | $0.69 | $0.0586 | 1,985,408.0 | +1.33% |
| 2025-05-08 | $0.7955 | $0.6958 | $0.0997 | 4,029,307.0 | -11.63% |
| 2025-05-07 | $0.9406 | $0.7281 | $0.2125 | 3,018,257.0 | -14.55% |
| 2025-05-06 | $0.9549 | $0.8624 | $0.0925 | 1,388,566.0 | -0.09% |
| 2025-05-05 | $0.9596 | $0.8989 | $0.0607 | 1,650,178.0 | -0.49% |
| 2025-05-02 | $0.9785 | $0.90 | $0.0785 | 1,977,294.0 | +2.24% |
| 2025-05-01 | $0.954 | $0.8842 | $0.0698 | 1,319,914.0 | -2.19% |
| 2025-04-30 | $0.98 | $0.893 | $0.087 | 1,499,332.0 | -0.84% |
| 2025-04-29 | $0.9967 | $0.9126 | $0.0841 | 2,312,449.0 | -3.12% |
| 2025-04-28 | $0.9909 | $0.9035 | $0.0874 | 2,801,296.0 | +9.23% |
| 2025-04-25 | $0.9337 | $0.82 | $0.1137 | 2,923,916.0 | +1.12% |
| 2025-04-24 | $0.89 | $0.7501 | $0.1399 | 2,982,920.0 | +13.45% |
| 2025-04-23 | $0.8277 | $0.7212 | $0.1065 | 3,366,447.0 | +7.66% |
| 2025-04-22 | $0.74 | $0.6561 | $0.0839 | 3,457,521.0 | +2.06% |
| 2025-04-21 | $0.7373 | $0.6744 | $0.0629 | 1,795,460.0 | -3.00% |
| 2025-04-17 | $0.7801 | $0.7002 | $0.0799 | 3,326,562.0 | -3.11% |
| 2025-04-16 | $0.8242 | $0.6507 | $0.1735 | 6,271,244.0 | +3.85% |
| 2025-04-15 | $0.7399 | $0.603 | $0.1369 | 13,896,315.0 | +11.47% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.9785 | $0.6701 | $0.3084 | 20,221,510.0 | -26.94% |
| 2025-04 | $1.48 | $0.591 | $0.889 | 87,649,733.0 | -36.58% |
| 2025-03 | $1.69 | $1.32 | $0.37 | 57,347,180.0 | -8.70% |
| 2025-02 | $2.25 | $1.55 | $0.70 | 88,362,444.0 | -31.20% |
| 2025-01 | $4.78 | $2.23 | $2.55 | 41,634,296.0 | -47.18% |
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.13 | $3.06 | $2.07 | 45,541,146.0 | +24.43% |
| 2024-11 | $5.07 | $3.26 | $1.81 | 33,089,602.0 | -10.89% |
| 2024-10 | $4.57 | $3.90 | $0.675 | 26,294,645.0 | -4.13% |
| 2024-09 | $5.15 | $3.85 | $1.30 | 40,895,055.0 | -18.58% |
| 2024-08 | $6.93 | $3.79 | $3.14 | 52,099,653.0 | -25.92% |
| 2024-07 | $7.11 | $5.93 | $1.18 | 31,323,929.0 | +4.75% |
| 2024-06 | $6.86 | $5.47 | $1.39 | 53,606,495.0 | +3.49% |
| 2024-05 | $8.45 | $5.76 | $2.69 | 55,731,051.0 | -18.71% |
| 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% |
0.34%
0.46%
자본화:
|
볼륨(24시간):