Stockscreener 앱 받기
5.14
0.77%
-0.04
시장 영업 전:
5.17
0.03
+0.58%
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-27 | $5.30 | $4.99 | $0.31 | 1,784,967.0 | -0.77% |
| 2026-01-26 | $5.31 | $5.05 | $0.2581 | 2,016,952.0 | -0.96% |
| 2026-01-23 | $5.42 | $5.16 | $0.26 | 2,894,591.0 | -2.97% |
| 2026-01-22 | $5.57 | $5.15 | $0.415 | 3,720,415.0 | +1.51% |
| 2026-01-21 | $5.33 | $4.58 | $0.75 | 4,868,739.0 | +15.94% |
| 2026-01-20 | $4.62 | $4.17 | $0.449 | 2,959,521.0 | +1.78% |
| 2026-01-16 | $4.80 | $4.47 | $0.3297 | 2,626,002.0 | -0.44% |
| 2026-01-15 | $4.57 | $4.22 | $0.345 | 4,093,975.0 | -0.44% |
| 2026-01-14 | $4.71 | $4.50 | $0.21 | 1,731,173.0 | -2.16% |
| 2026-01-13 | $4.71 | $4.35 | $0.36 | 3,769,882.0 | +3.80% |
| 2026-01-12 | $4.50 | $4.04 | $0.465 | 4,814,205.0 | +10.10% |
| 2026-01-09 | $4.14 | $3.87 | $0.275 | 3,020,530.0 | +2.01% |
| 2026-01-08 | $4.13 | $3.94 | $0.1895 | 2,345,924.0 | -2.45% |
| 2026-01-07 | $4.29 | $4.05 | $0.24 | 2,554,498.0 | -5.12% |
| 2026-01-06 | $4.66 | $4.05 | $0.609 | 5,356,869.0 | -6.32% |
| 2026-01-05 | $5.02 | $4.50 | $0.52 | 13,421,307.0 | +7.49% |
| 2026-01-02 | $5.78 | $4.20 | $1.58 | 84,834,097.0 | +26.71% |
| 2025-12-31 | $3.38 | $3.29 | $0.09 | 2,060,538.0 | +1.20% |
| 2025-12-30 | $3.38 | $3.19 | $0.20 | 1,217,268.0 | +3.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $5.78 | $3.87 | $1.91 | 148,598,614.0 | +52.52% |
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.85 | $3.08 | $0.77 | 46,991,270.0 | -4.86% |
| 2025-11 | $3.93 | $1.76 | $2.17 | 73,232,936.0 | +82.29% |
| 2025-10 | $1.94 | $1.29 | $0.65 | 28,628,186.0 | +46.56% |
| 2025-09 | $1.51 | $1.01 | $0.505 | 26,346,177.0 | -0.76% |
| 2025-08 | $1.37 | $0.715 | $0.655 | 30,122,578.0 | +72.77% |
| 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% |
0.51%
9.76%
자본화:
|
볼륨(24시간):