Stockscreener 앱 받기
3.50
7.16%
-0.27
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $3.73 | $3.48 | $0.25 | 2,530,653.0 | -7.16% |
| 2026-10-15 | $3.87 | $3.63 | $0.24 | 2,044,808.0 | +4.72% |
| 2026-10-14 | $3.63 | $3.51 | $0.12 | 1,223,260.0 | +0.28% |
| 2026-10-13 | $3.78 | $3.54 | $0.235 | 2,112,814.0 | -4.52% |
| 2026-10-12 | $3.85 | $3.74 | $0.11 | 1,035,818.0 | -1.57% |
| 2026-10-09 | $3.95 | $3.81 | $0.14 | 1,721,538.0 | -1.29% |
| 2026-10-08 | $3.96 | $3.67 | $0.295 | 2,403,997.0 | +3.20% |
| 2026-10-07 | $3.87 | $3.54 | $0.33 | 2,051,192.0 | +3.31% |
| 2026-10-06 | $3.68 | $3.60 | $0.0841 | 1,870,059.0 | -0.55% |
| 2026-10-05 | $3.67 | $3.55 | $0.12 | 2,227,097.0 | +0.27% |
| 2026-10-02 | $3.80 | $3.58 | $0.216 | 2,700,619.0 | -3.19% |
| 2026-10-01 | $3.97 | $3.73 | $0.235 | 2,642,552.0 | -5.29% |
| 2026-09-30 | $4.17 | $3.96 | $0.21 | 1,662,299.0 | -4.57% |
| 2026-09-29 | $4.17 | $4.08 | $0.09 | 1,233,022.0 | +0.97% |
| 2026-09-28 | $4.17 | $4.04 | $0.13 | 1,962,719.0 | -0.24% |
| 2026-09-25 | $4.25 | $4.10 | $0.15 | 1,319,663.0 | -1.43% |
| 2026-09-24 | $4.26 | $4.05 | $0.2098 | 1,743,138.0 | -1.87% |
| 2026-09-23 | $4.54 | $4.25 | $0.286 | 1,657,624.0 | -5.64% |
| 2026-09-22 | $4.59 | $4.39 | $0.195 | 3,427,965.0 | +2.61% |
| 2026-09-21 | $4.59 | $4.30 | $0.295 | 2,414,559.0 | +1.15% |
| 2026-09-18 | $4.38 | $4.17 | $0.215 | 7,435,744.0 | +3.07% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $3.97 | $3.48 | $0.49 | 24,564,407.0 | -11.84% |
| 2026-09 | $4.59 | $3.94 | $0.655 | 42,043,473.0 | -6.59% |
| 2026-08 | $4.59 | $3.92 | $0.67 | 44,612,796.0 | +0.47% |
| 2026-07 | $4.88 | $3.55 | $1.33 | 47,158,267.0 | +0.48% |
| 2026-06 | $4.36 | $3.15 | $1.21 | 50,475,680.0 | +17.93% |
| 2026-05 | $4.88 | $3.42 | $1.46 | 56,055,968.0 | -13.45% |
| 2026-04 | $4.50 | $3.34 | $1.16 | 36,088,478.0 | +17.52% |
| 2026-03 | $3.92 | $3.02 | $0.91 | 66,955,429.0 | +2.63% |
| 2026-02 | $5.13 | $2.95 | $2.18 | 65,947,482.0 | -30.06% |
| 2026-01 | $5.78 | $3.87 | $1.91 | 152,731,473.0 | +45.10% |
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% |
2.82%
0.04%
자본화:
|
볼륨(24시간):