0.7714
price up icon1.65%   0.0074
after-market 시간 외 거래: .77 -0.0014 -0.18%
loading

Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $0.8208 $0.761 $0.0598 1,100,100.0 +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%
2025-07-24 $0.90 $0.8007 $0.0993 1,391,528.0 -5.49%
2025-07-23 $0.8803 $0.8243 $0.056 673,874.0 +11.18%
2025-07-22 $0.8283 $0.7506 $0.0777 1,049,744.0 +2.17%
2025-07-21 $0.7993 $0.7501 $0.0492 818,233.0 -0.53%
2025-07-18 $0.81 $0.7449 $0.0651 1,235,867.0 -2.95%
2025-07-17 $0.82 $0.7346 $0.0854 1,138,475.0 +6.91%
2025-07-16 $0.7699 $0.6895 $0.0804 1,500,121.0 +7.67%
2025-07-15 $0.7422 $0.6701 $0.072 1,764,756.0 -6.92%
2025-07-14 $0.775 $0.7285 $0.0465 865,477.0 -1.89%
2025-07-11 $0.813 $0.7401 $0.0729 539,736.0 -3.04%
2025-07-10 $0.82 $0.7635 $0.0565 863,881.0 -3.53%
2025-07-09 $0.8075 $0.7455 $0.062 1,476,718.0 +6.56%
2025-07-08 $0.7856 $0.72 $0.0656 1,464,650.0 +5.86%
2025-07-07 $0.7628 $0.7046 $0.0582 1,498,118.0 -6.92%
2025-07-03 $0.766 $0.7301 $0.0359 1,027,055.0 +3.56%
2025-07-02 $0.7529 $0.7001 $0.0528 1,019,220.0 +5.33%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $0.8208 $0.761 $0.0598 1,100,100.0 +0.00%
2025-07 $0.9481 $0.6701 $0.278 28,248,441.0 +7.56%
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

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

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%
$70.57
price down icon 0.87%
$13.80
price up icon 0.88%
$8.81
price up icon 0.74%
drug_manufacturers_specialty_generic RDY
$13.93
price down icon 2.04%
$128.91
price up icon 0.51%
$294.28
price up icon 7.31%
자본화:     |  볼륨(24시간):