0.7397
price up icon5.33%   0.0374
after-market 시간 외 거래: .74 0.0003 +0.04%
loading

Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $0.7529 $0.7001 $0.0528 1,019,220.0 +5.33%
2025-07-01 $0.7579 $0.6861 $0.0718 2,058,113.0 -2.08%
2025-06-30 $0.761 $0.691 $0.07 2,039,620.0 -1.87%
2025-06-27 $0.76 $0.7045 $0.0555 5,054,800.0 -6.08%
2025-06-26 $0.784 $0.7269 $0.0571 1,493,221.0 +3.90%
2025-06-25 $0.76 $0.6902 $0.0698 1,547,130.0 +3.20%
2025-06-24 $0.732 $0.674 $0.058 1,415,129.0 +7.78%
2025-06-23 $0.727 $0.6601 $0.0669 1,362,210.0 -4.02%
2025-06-20 $0.7339 $0.6801 $0.0538 3,800,456.0 +0.40%
2025-06-18 $0.7359 $0.62 $0.1159 1,727,575.0 +10.12%
2025-06-17 $0.6651 $0.629 $0.0361 1,827,871.0 -4.84%
2025-06-16 $0.7075 $0.62 $0.0875 1,780,415.0 +7.56%
2025-06-13 $0.6535 $0.612 $0.0415 1,945,003.0 -7.24%
2025-06-12 $0.7473 $0.6501 $0.0972 1,658,102.0 -7.39%
2025-06-11 $0.7953 $0.7051 $0.0902 2,883,867.0 -9.69%
2025-06-10 $0.8539 $0.58 $0.2739 12,563,564.0 +36.34%
2025-06-09 $0.62 $0.5769 $0.0431 1,707,341.0 -3.70%
2025-06-06 $0.63 $0.575 $0.055 2,870,007.0 +6.58%
2025-06-05 $0.602 $0.5616 $0.0404 2,959,362.0 -5.17%
2025-06-04 $0.629 $0.5848 $0.0442 1,735,491.0 -1.28%
2025-06-03 $0.6386 $0.594 $0.0446 2,145,084.0 -1.95%

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
2025-07 $0.7579 $0.6861 $0.0718 4,096,553.0 +3.14%
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%
$14.72
price up icon 2.01%
$9.34
price up icon 1.74%
$129.40
price up icon 1.09%
$295.22
price up icon 1.48%
drug_manufacturers_specialty_generic RDY
$14.88
price down icon 0.40%
$17.05
price up icon 2.46%
자본화:     |  볼륨(24시간):