Stockscreener 앱 받기
1.27
7.63%
0.09
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $1.37 | $1.19 | $0.1795 | 2,920,951.0 | +7.63% |
| 2025-08-21 | $1.19 | $1.06 | $0.125 | 1,380,332.0 | +7.27% |
| 2025-08-20 | $1.11 | $1.04 | $0.075 | 1,013,332.0 | +2.80% |
| 2025-08-19 | $1.15 | $1.04 | $0.1074 | 1,683,218.0 | -5.31% |
| 2025-08-18 | $1.15 | $1.04 | $0.11 | 927,903.0 | +9.71% |
| 2025-08-15 | $1.11 | $1.03 | $0.08 | 1,275,218.0 | -3.74% |
| 2025-08-14 | $1.09 | $1.01 | $0.08 | 1,165,287.0 | -1.83% |
| 2025-08-13 | $1.16 | $0.992 | $0.168 | 2,367,375.0 | +10.94% |
| 2025-08-12 | $0.9872 | $0.8401 | $0.1471 | 1,337,402.0 | +17.48% |
| 2025-08-11 | $0.905 | $0.81 | $0.095 | 1,799,008.0 | -6.76% |
| 2025-08-08 | $0.9189 | $0.83 | $0.0889 | 1,015,970.0 | +1.92% |
| 2025-08-07 | $1.14 | $0.87 | $0.27 | 5,242,697.0 | +9.32% |
| 2025-08-06 | $0.8567 | $0.80 | $0.0567 | 930,172.0 | +0.05% |
| 2025-08-05 | $0.8157 | $0.75 | $0.0657 | 927,280.0 | +7.21% |
| 2025-08-04 | $0.80 | $0.715 | $0.085 | 1,127,465.0 | -2.71% |
| 2025-08-01 | $0.8208 | $0.761 | $0.0598 | 1,107,057.0 | +0.97% |
| 2025-07-31 | $0.8497 | $0.7582 | $0.0915 | 1,108,086.0 | -8.29% |
| 2025-07-30 | $0.9481 | $0.8136 | $0.1345 | 1,335,863.0 | -6.39% |
| 2025-07-29 | $0.9114 | $0.7989 | $0.1125 | 2,600,619.0 | +11.40% |
| 2025-07-28 | $0.8558 | $0.7938 | $0.062 | 987,601.0 | -2.13% |
| 2025-07-25 | $0.8648 | $0.80 | $0.0648 | 730,606.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.37 | $0.715 | $0.6545 | 29,141,618.0 | +66.23% |
| 2025-07 | $0.9481 | $0.6701 | $0.278 | 27,148,341.0 | +6.53% |
| 2025-06 | $0.8539 | $0.5616 | $0.2923 | 54,647,331.0 | +19.71% |
| 2025-05 | $0.9785 | $0.5271 | $0.4514 | 60,916,378.0 | -35.74% |
| 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% |
2.37%
0.37%
자본화:
|
볼륨(24시간):