Stockscreener 앱 받기
4.02
4.51%
-0.19
시간 외 거래:
4.02
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.20 | $3.98 | $0.215 | 1,239,747.0 | -4.51% |
| 2024-11-15 | $4.25 | $3.96 | $0.295 | 1,516,678.0 | +2.43% |
| 2024-11-14 | $4.41 | $4.10 | $0.31 | 1,595,961.0 | -4.53% |
| 2024-11-13 | $4.47 | $4.27 | $0.205 | 1,155,114.0 | -2.05% |
| 2024-11-12 | $4.86 | $4.28 | $0.575 | 1,566,239.0 | -8.05% |
| 2024-11-11 | $5.07 | $4.78 | $0.29 | 1,274,988.0 | -3.63% |
| 2024-11-08 | $4.97 | $4.67 | $0.299 | 1,540,370.0 | +6.44% |
| 2024-11-07 | $4.86 | $4.26 | $0.60 | 2,035,415.0 | -7.54% |
| 2024-11-06 | $5.05 | $4.74 | $0.31 | 3,009,728.0 | +12.25% |
| 2024-11-05 | $4.51 | $4.06 | $0.45 | 1,457,375.0 | +7.16% |
| 2024-11-04 | $4.31 | $4.13 | $0.1801 | 1,130,122.0 | +0.00% |
| 2024-11-01 | $4.20 | $3.99 | $0.21 | 1,044,354.0 | +6.08% |
| 2024-10-31 | $4.16 | $3.93 | $0.23 | 2,333,673.0 | -4.82% |
| 2024-10-30 | $4.35 | $4.14 | $0.21 | 792,379.0 | -2.35% |
| 2024-10-29 | $4.33 | $4.01 | $0.315 | 1,447,710.0 | +2.41% |
| 2024-10-28 | $4.36 | $4.07 | $0.295 | 1,046,884.0 | +4.80% |
| 2024-10-25 | $4.11 | $3.93 | $0.175 | 726,761.0 | -0.50% |
| 2024-10-24 | $4.06 | $3.90 | $0.165 | 917,113.0 | +0.00% |
| 2024-10-23 | $4.13 | $3.91 | $0.22 | 1,075,285.0 | -2.45% |
| 2024-10-22 | $4.21 | $4.06 | $0.15 | 798,683.0 | -2.63% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.07 | $3.96 | $1.11 | 19,805,838.0 | +1.77% |
| 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% |
Ironwood Pharmaceuticals Inc 주식 (IRWD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.54 | $11.62 | $0.925 | 35,703,188.0 | +2.31% |
| 2022-11 | $12.13 | $10.88 | $1.25 | 38,712,649.0 | +10.69% |
| 2022-10 | $11.14 | $9.73 | $1.41 | 41,434,749.0 | +5.60% |
| 2022-09 | $11.17 | $10.01 | $1.16 | 51,512,362.0 | -3.72% |
| 2022-08 | $12.12 | $10.72 | $1.39 | 52,974,819.0 | -5.94% |
| 2022-07 | $12.49 | $11.05 | $1.44 | 41,980,839.0 | -0.78% |
| 2022-06 | $12.44 | $10.79 | $1.65 | 102,894,154.0 | +2.31% |
| 2022-05 | $12.46 | $10.89 | $1.57 | 53,913,282.0 | -6.08% |
| 2022-04 | $12.90 | $11.51 | $1.39 | 43,212,418.0 | -4.61% |
| 2022-03 | $12.95 | $10.64 | $2.31 | 57,574,628.0 | +16.91% |
| 2022-02 | $11.48 | $10.13 | $1.35 | 55,843,003.0 | -3.50% |
| 2022-01 | $12.11 | $10.59 | $1.52 | 50,157,584.0 | -4.37% |
0.79%
0.15%
자본화:
|
볼륨(24시간):